Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 100.59 107.45 100.10 105.70 1,509,068 +5.58(+5.57%)
Mar 30, 2021 97.50 100.86 97.35 100.12 1,111,358 +2.16(+2.20%)
Mar 29, 2021 101.14 102.34 97.44 97.96 1,102,631 -3.94(-3.87%)
Mar 26, 2021 99.75 102.75 99.00 101.90 929,800 +3.65(+3.72%)
Mar 25, 2021 93.97 98.69 91.49 98.25 1,093,877 +2.56(+2.68%)
Mar 24, 2021 96.71 99.79 95.60 95.69 1,326,744 +0.75(+0.79%)
Mar 23, 2021 101.37 101.65 93.76 94.94 1,695,973 -8.53(-8.24%)
Mar 22, 2021 105.53 105.62 101.80 103.47 700,171 -2.31(-2.18%)
Mar 19, 2021 104.11 107.75 102.44 105.78 973,100 +0.38(+0.36%)
Mar 18, 2021 106.24 110.56 104.90 105.40 851,177 +0.40(+0.38%)
Mar 17, 2021 106.23 106.80 102.20 105.00 827,017 -1.00(-0.94%)
Mar 16, 2021 107.99 109.00 104.21 106.00 898,604 -2.44(-2.25%)
Mar 15, 2021 106.95 108.69 105.84 108.44 661,642 +1.14(+1.06%)
Mar 12, 2021 106.00 108.80 105.82 107.30 690,200 +2.32(+2.21%)
Mar 11, 2021 105.74 106.79 103.92 104.98 653,000 -0.38(-0.36%)
Mar 10, 2021 104.63 106.49 103.28 105.36 776,056 +1.23(+1.18%)
Mar 09, 2021 106.44 107.96 103.94 104.13 673,865 -2.62(-2.45%)
Mar 08, 2021 105.52 110.89 105.29 106.75 1,228,254 +2.36(+2.26%)
Mar 05, 2021 100.65 105.03 97.44 104.39 1,089,800 +4.84(+4.86%)
Mar 04, 2021 103.98 104.74 96.68 99.55 1,115,902 -4.70(-4.51%)
Mar 03, 2021 102.54 106.33 101.71 104.25 1,000,851 +2.14(+2.10%)
Mar 02, 2021 99.80 102.84 99.57 102.11 596,442 +1.90(+1.90%)
Mar 01, 2021 102.27 102.63 100.00 100.21 1,108,102 +0.25(+0.25%)
Feb 26, 2021 100.02 101.06 96.48 99.96 800,200 +0.04(+0.04%)
Feb 25, 2021 102.82 104.29 99.58 99.92 749,093 -2.37(-2.32%)
Feb 24, 2021 97.72 102.53 97.18 102.29 1,277,342 +5.23(+5.39%)
Feb 23, 2021 96.91 97.89 93.90 97.06 721,937 -0.42(-0.43%)
Feb 22, 2021 94.60 98.20 93.42 97.48 775,884 +3.50(+3.72%)
Feb 19, 2021 91.41 94.21 91.34 93.98 1,084,100 +2.89(+3.17%)
Feb 18, 2021 92.64 92.90 89.33 91.09 746,669 -2.36(-2.53%)
Feb 17, 2021 97.00 97.09 93.03 93.45 1,108,250 -4.13(-4.23%)
Feb 16, 2021 96.64 97.88 95.76 97.58 839,604 +1.43(+1.49%)
Feb 12, 2021 96.84 97.28 95.37 96.15 539,700 -1.57(-1.61%)
Feb 11, 2021 95.49 97.76 94.52 97.72 673,803 +1.86(+1.94%)
Feb 10, 2021 94.84 97.02 93.14 95.86 623,157 +2.07(+2.21%)
Feb 09, 2021 94.51 95.19 93.58 93.79 763,246 -1.45(-1.52%)
Feb 08, 2021 95.93 96.47 94.34 95.24 919,927 +0.05(+0.05%)
Feb 05, 2021 94.03 95.32 93.40 95.19 774,000 +2.58(+2.79%)
Feb 04, 2021 88.36 93.04 88.10 92.61 1,283,224 +5.01(+5.72%)
Feb 03, 2021 86.44 88.50 85.43 87.60 860,930 +1.99(+2.32%)
Feb 02, 2021 84.00 87.04 83.54 85.61 2,040,281 +3.16(+3.83%)
Feb 01, 2021 82.67 84.99 78.76 82.45 3,213,190 -2.81(-3.30%)
Jan 29, 2021 88.09 88.83 84.41 85.26 880,500 -3.46(-3.90%)
Jan 28, 2021 86.85 90.60 86.00 88.72 1,110,749 +3.61(+4.24%)
Jan 27, 2021 89.37 89.76 84.56 85.11 1,549,930 -6.41(-7.00%)
Jan 26, 2021 96.92 96.92 91.21 91.52 960,501 -4.33(-4.52%)
Jan 25, 2021 96.87 97.82 92.88 95.85 986,785 -1.94(-1.98%)
Jan 22, 2021 97.81 99.69 96.83 97.79 692,700 -1.59(-1.60%)
Jan 21, 2021 99.64 100.27 98.51 99.38 692,018 +0.15(+0.15%)
Jan 20, 2021 98.00 100.73 97.69 99.23 701,963 +1.91(+1.96%)
Jan 19, 2021 100.50 101.82 96.61 97.32 750,951 -2.96(-2.95%)
Jan 15, 2021 100.05 101.65 98.25 100.28 755,700 -0.95(-0.94%)
Jan 14, 2021 105.28 105.98 100.86 101.23 916,484 -3.61(-3.44%)
Jan 13, 2021 107.40 108.23 104.63 104.84 719,747 -3.95(-3.63%)
Jan 12, 2021 105.20 108.84 104.77 108.79 738,326 +4.21(+4.03%)
Jan 11, 2021 101.83 105.21 101.24 104.58 603,061 +0.61(+0.59%)
Jan 08, 2021 105.93 106.11 102.73 103.97 873,400 -1.53(-1.45%)
Jan 07, 2021 102.22 107.87 102.22 105.50 1,398,788 +2.73(+2.66%)
Jan 06, 2021 97.59 104.12 97.54 102.77 1,292,469 +6.15(+6.37%)
Jan 05, 2021 95.36 97.88 95.36 96.62 1,089,402 +0.12(+0.12%)
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.