Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 112.98 113.81 111.30 112.60 780,777 -0.87(-0.76%)
Apr 29, 2021 114.40 115.41 112.80 113.47 929,502 +0.55(+0.48%)
Apr 28, 2021 110.71 113.66 110.13 112.92 1,287,396 +2.05(+1.85%)
Apr 27, 2021 107.94 111.24 107.31 110.87 546,827 +2.94(+2.72%)
Apr 26, 2021 109.44 111.78 106.94 107.94 742,823 -0.95(-0.87%)
Apr 23, 2021 107.77 109.34 105.72 108.88 725,797 +2.42(+2.27%)
Apr 22, 2021 107.71 109.39 106.18 106.47 992,475 -0.54(-0.50%)
Apr 21, 2021 101.13 107.35 100.77 107.00 1,571,834 +5.62(+5.54%)
Apr 20, 2021 102.41 102.74 99.06 101.38 1,731,714 -2.02(-1.95%)
Apr 19, 2021 104.79 106.21 102.81 103.40 1,040,067 -2.23(-2.11%)
Apr 16, 2021 107.96 108.44 104.81 105.63 1,054,170 -1.02(-0.95%)
Apr 15, 2021 108.59 108.59 105.84 106.64 791,149 -0.55(-0.51%)
Apr 14, 2021 107.25 109.42 106.47 107.19 779,005 -0.55(-0.51%)
Apr 13, 2021 111.54 111.74 106.71 107.74 1,947,204 -4.79(-4.25%)
Apr 12, 2021 109.56 113.60 109.46 112.52 1,836,652 +2.59(+2.35%)
Apr 09, 2021 104.56 110.08 103.95 109.94 1,716,947 +5.91(+5.68%)
Apr 08, 2021 101.96 104.21 100.66 104.03 639,436 +1.60(+1.56%)
Apr 07, 2021 104.34 105.12 102.04 102.43 613,281 -1.12(-1.09%)
Apr 06, 2021 103.10 105.12 102.74 103.55 1,043,238 -0.22(-0.21%)
Apr 05, 2021 101.89 104.53 100.47 103.77 1,129,343 +3.30(+3.29%)
Apr 01, 2021 104.47 105.39 99.17 100.47 1,405,761 -4.70(-4.46%)
Mar 31, 2021 100.08 106.90 99.59 105.16 1,516,795 +5.55(+5.57%)
Mar 30, 2021 97.00 100.35 96.85 99.61 1,117,048 +2.15(+2.20%)
Mar 29, 2021 100.62 101.82 96.94 97.46 1,108,277 -3.92(-3.87%)
Mar 26, 2021 99.24 102.23 98.50 101.38 934,561 +3.63(+3.72%)
Mar 25, 2021 93.49 98.19 91.02 97.75 1,099,478 +2.55(+2.68%)
Mar 24, 2021 96.22 99.28 95.11 95.20 1,333,537 +0.75(+0.79%)
Mar 23, 2021 100.85 101.13 93.28 94.46 1,704,657 -8.49(-8.24%)
Mar 22, 2021 104.99 105.08 101.28 102.94 703,756 -2.30(-2.18%)
Mar 19, 2021 103.58 107.20 101.92 105.24 978,082 +0.38(+0.36%)
Mar 18, 2021 105.70 110.00 104.37 104.86 855,535 +0.40(+0.38%)
Mar 17, 2021 105.69 106.26 101.68 104.47 831,251 -0.99(-0.94%)
Mar 16, 2021 107.44 108.44 103.68 105.46 903,205 -2.43(-2.25%)
Mar 15, 2021 106.41 108.14 105.30 107.89 665,030 +1.14(+1.06%)
Mar 12, 2021 105.46 108.25 105.28 106.75 693,734 +2.31(+2.21%)
Mar 11, 2021 105.20 106.25 103.39 104.44 656,343 -0.38(-0.36%)
Mar 10, 2021 104.10 105.95 102.75 104.82 780,029 +1.22(+1.18%)
Mar 09, 2021 105.90 107.41 103.41 103.60 677,315 -2.61(-2.45%)
Mar 08, 2021 104.98 110.33 104.75 106.21 1,234,543 +2.35(+2.26%)
Mar 05, 2021 100.14 104.50 96.94 103.86 1,095,380 +4.82(+4.86%)
Mar 04, 2021 103.45 104.21 96.19 99.04 1,121,616 -4.68(-4.51%)
Mar 03, 2021 102.02 105.79 101.19 103.72 1,005,976 +2.13(+2.10%)
Mar 02, 2021 99.29 102.32 99.06 101.59 599,496 +1.89(+1.90%)
Mar 01, 2021 101.75 102.11 99.49 99.70 1,113,776 +0.25(+0.25%)
Feb 26, 2021 99.51 100.55 95.99 99.45 804,297 +0.04(+0.04%)
Feb 25, 2021 102.30 103.76 99.08 99.41 752,928 -2.36(-2.32%)
Feb 24, 2021 97.22 102.01 96.68 101.77 1,283,882 +5.20(+5.39%)
Feb 23, 2021 96.42 97.39 93.42 96.57 725,633 -0.42(-0.43%)
Feb 22, 2021 94.12 97.70 92.94 96.98 779,857 +3.48(+3.72%)
Feb 19, 2021 90.94 93.73 90.87 93.50 1,089,651 +2.88(+3.17%)
Feb 18, 2021 92.17 92.43 88.87 90.63 750,492 -2.35(-2.53%)
Feb 17, 2021 96.51 96.60 92.56 92.97 1,113,925 -4.11(-4.23%)
Feb 16, 2021 96.15 97.38 95.27 97.08 843,903 +1.42(+1.49%)
Feb 12, 2021 96.35 96.78 94.88 95.66 542,463 -1.56(-1.61%)
Feb 11, 2021 95.00 97.26 94.04 97.22 677,253 +1.85(+1.94%)
Feb 10, 2021 94.36 96.53 92.67 95.37 626,348 +2.06(+2.21%)
Feb 09, 2021 94.03 94.70 93.10 93.31 767,154 -1.44(-1.52%)
Feb 08, 2021 95.44 95.98 93.86 94.75 924,637 +0.05(+0.05%)
Feb 05, 2021 93.55 94.83 92.92 94.70 777,963 +2.57(+2.79%)
Feb 04, 2021 87.91 92.57 87.65 92.14 1,289,795 +4.98(+5.72%)
Feb 03, 2021 86.00 88.05 84.99 87.15 865,338 +1.98(+2.32%)
Feb 02, 2021 83.57 86.59 83.11 85.17 2,050,728 +3.14(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.