Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 100.00 100.79 96.20 96.53 10,977,600 -8.90(-8.44%)
Apr 29, 2021 107.00 107.23 104.66 105.42 2,928,364 -1.02(-0.96%)
Apr 28, 2021 104.57 106.66 104.29 106.44 2,047,116 +1.02(+0.96%)
Apr 27, 2021 104.21 105.75 104.21 105.42 3,025,640 +0.73(+0.70%)
Apr 26, 2021 103.96 104.75 102.61 104.69 2,087,240 +0.94(+0.91%)
Apr 23, 2021 102.14 104.15 102.00 103.75 1,636,800 +1.16(+1.13%)
Apr 22, 2021 100.78 103.41 100.78 102.59 3,198,616 +2.19(+2.18%)
Apr 21, 2021 97.83 100.90 97.19 100.41 2,273,464 +3.18(+3.27%)
Apr 20, 2021 97.45 98.89 95.82 97.23 2,902,792 -1.03(-1.05%)
Apr 19, 2021 99.15 99.75 97.91 98.26 1,558,968 -1.75(-1.75%)
Apr 16, 2021 100.14 100.41 98.41 100.01 2,200,000 +0.14(+0.14%)
Apr 15, 2021 98.58 100.27 98.23 99.87 2,102,080 +2.10(+2.15%)
Apr 14, 2021 97.26 98.37 96.50 97.78 2,041,188 +0.75(+0.77%)
Apr 13, 2021 96.08 97.55 95.69 97.03 1,898,908 +0.24(+0.25%)
Apr 12, 2021 95.07 97.16 94.22 96.79 2,360,776 +1.06(+1.11%)
Apr 09, 2021 94.60 95.79 93.28 95.72 1,725,200 +1.13(+1.19%)
Apr 08, 2021 94.33 95.57 93.05 94.59 1,727,972 +2.25(+2.43%)
Apr 07, 2021 93.39 93.42 91.65 92.35 1,802,500 -0.90(-0.97%)
Apr 06, 2021 90.87 94.67 90.87 93.25 3,251,720 +1.21(+1.31%)
Apr 05, 2021 91.88 92.29 90.39 92.04 1,834,788 +0.67(+0.73%)
Apr 01, 2021 90.60 92.66 90.25 91.38 2,214,400 +1.53(+1.70%)
Mar 31, 2021 87.50 90.88 87.00 89.85 2,905,044 +3.05(+3.51%)
Mar 30, 2021 86.64 87.61 85.32 86.80 2,626,400 -0.54(-0.62%)
Mar 29, 2021 88.22 88.71 86.33 87.34 2,506,348 -0.84(-0.95%)
Mar 26, 2021 86.73 88.36 85.11 88.18 2,802,000 +1.14(+1.30%)
Mar 25, 2021 88.77 89.35 85.08 87.05 3,526,980 -1.89(-2.12%)
Mar 24, 2021 90.67 90.67 88.61 88.93 3,529,832 -2.11(-2.32%)
Mar 23, 2021 88.22 91.67 88.22 91.04 3,465,272 +1.09(+1.21%)
Mar 22, 2021 85.88 90.53 85.71 89.95 4,216,836 +3.80(+4.41%)
Mar 19, 2021 84.92 86.93 84.47 86.16 3,724,000 +1.37(+1.62%)
Mar 18, 2021 87.00 87.29 84.28 84.79 4,789,156 -3.14(-3.57%)
Mar 17, 2021 88.39 88.39 85.29 87.92 4,123,080 -0.74(-0.83%)
Mar 16, 2021 91.74 91.89 88.25 88.66 3,118,384 -1.82(-2.01%)
Mar 15, 2021 88.44 90.75 87.76 90.48 3,287,252 +1.05(+1.17%)
Mar 12, 2021 89.81 90.14 88.15 89.43 3,695,600 -2.26(-2.47%)
Mar 11, 2021 88.97 91.78 88.74 91.69 2,452,628 +2.60(+2.92%)
Mar 10, 2021 92.49 92.97 89.09 89.10 4,384,732 -1.64(-1.80%)
Mar 09, 2021 89.23 91.35 89.23 90.73 3,337,964 +2.72(+3.09%)
Mar 08, 2021 90.41 91.74 87.19 88.02 3,461,256 -3.01(-3.30%)
Mar 05, 2021 90.38 91.86 86.81 91.02 3,169,200 +1.95(+2.19%)
Mar 04, 2021 91.97 92.94 88.03 89.07 4,115,700 -3.11(-3.37%)
Mar 03, 2021 96.70 96.70 91.15 92.17 5,245,028 -5.80(-5.92%)
Mar 02, 2021 99.00 99.61 96.79 97.98 2,661,808 -1.19(-1.20%)
Mar 01, 2021 100.10 100.50 98.25 99.17 2,867,840 -0.28(-0.28%)
Feb 26, 2021 99.20 100.62 96.53 99.44 2,732,800 +0.58(+0.58%)
Feb 25, 2021 101.41 101.45 97.67 98.87 2,497,284 -2.54(-2.51%)
Feb 24, 2021 100.80 101.83 99.93 101.41 2,356,292 -0.28(-0.28%)
Feb 23, 2021 101.31 102.93 99.12 101.69 3,146,084 -1.32(-1.28%)
Feb 22, 2021 104.19 105.56 102.20 103.02 2,587,928 -1.72(-1.64%)
Feb 19, 2021 102.97 105.85 101.64 104.73 3,828,400 +2.03(+1.97%)
Feb 18, 2021 103.11 103.36 100.66 102.71 2,414,152 -0.82(-0.79%)
Feb 17, 2021 100.44 104.32 100.05 103.53 2,606,584 +2.44(+2.41%)
Feb 16, 2021 102.75 103.15 100.08 101.09 3,504,852 -2.05(-1.98%)
Feb 12, 2021 97.00 103.58 95.26 103.14 7,700,800 +0.59(+0.58%)
Feb 11, 2021 101.16 102.77 99.79 102.55 2,725,756 +2.69(+2.69%)
Feb 10, 2021 101.61 101.61 99.05 99.86 2,781,492 -0.40(-0.40%)
Feb 09, 2021 101.44 102.00 99.45 100.26 3,064,384 -0.57(-0.56%)
Feb 08, 2021 103.69 103.75 100.65 100.83 3,482,184 -1.93(-1.88%)
Feb 05, 2021 102.00 103.06 101.00 102.76 2,238,400 +1.95(+1.93%)
Feb 04, 2021 98.87 102.03 98.21 100.81 3,154,220 +2.89(+2.95%)
Feb 03, 2021 98.12 98.75 95.77 97.92 2,951,900 -0.73(-0.75%)
Feb 02, 2021 96.81 100.41 96.30 98.66 3,459,916 +3.00(+3.14%)
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.