Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 103.93 103.93 102.07 102.59 2,169,836 -0.81(-0.79%)
Mar 30, 2021 102.04 103.71 101.28 103.40 2,163,535 +0.82(+0.80%)
Mar 29, 2021 106.74 107.31 102.33 102.58 2,907,923 -3.98(-3.74%)
Mar 26, 2021 104.14 106.65 103.81 106.57 2,095,881 +2.75(+2.65%)
Mar 25, 2021 102.25 104.12 101.37 103.81 2,518,697 +1.66(+1.63%)
Mar 24, 2021 106.42 106.78 102.06 102.15 3,227,518 -4.01(-3.78%)
Mar 23, 2021 107.81 108.46 105.66 106.16 4,099,099 -1.92(-1.78%)
Mar 22, 2021 105.53 108.38 104.64 108.08 3,144,305 +2.47(+2.34%)
Mar 19, 2021 101.71 107.49 101.58 105.61 10,182,170 +4.30(+4.24%)
Mar 18, 2021 99.73 103.89 99.46 101.31 3,252,704 +1.01(+1.01%)
Mar 17, 2021 100.22 100.84 98.27 100.30 2,892,240 -0.45(-0.44%)
Mar 16, 2021 100.94 101.65 100.08 100.75 2,621,441 -0.42(-0.41%)
Mar 15, 2021 99.01 101.76 98.80 101.17 3,769,144 +2.60(+2.64%)
Mar 12, 2021 96.75 98.83 95.73 98.56 2,210,464 +2.14(+2.22%)
Mar 11, 2021 96.48 97.19 95.44 96.42 2,710,730 +0.38(+0.40%)
Mar 10, 2021 95.05 97.22 94.68 96.04 3,576,054 +2.07(+2.20%)
Mar 09, 2021 94.62 97.37 93.82 93.97 3,710,264 -0.67(-0.70%)
Mar 08, 2021 91.73 95.39 91.23 94.64 4,312,921 +3.30(+3.62%)
Mar 05, 2021 88.46 91.65 86.39 91.34 5,774,571 +4.09(+4.69%)
Mar 04, 2021 88.57 89.17 85.19 87.24 4,824,438 -1.89(-2.12%)
Mar 03, 2021 90.91 91.23 88.80 89.13 3,207,532 -1.91(-2.10%)
Mar 02, 2021 90.69 92.14 90.10 91.04 3,391,170 +0.74(+0.82%)
Mar 01, 2021 89.25 91.10 89.25 90.31 4,176,056 +1.19(+1.34%)
Feb 26, 2021 89.78 90.90 88.62 89.12 5,146,115 -2.30(-2.52%)
Feb 25, 2021 92.20 99.73 90.10 91.42 11,317,213 -9.34(-9.27%)
Feb 24, 2021 103.10 104.03 100.08 100.76 3,686,752 -1.81(-1.77%)
Feb 23, 2021 102.88 102.91 100.47 102.57 2,475,455 -1.09(-1.05%)
Feb 22, 2021 104.00 104.97 102.92 103.66 1,962,463 -1.13(-1.08%)
Feb 19, 2021 104.46 105.70 104.28 104.79 2,302,126 +1.10(+1.06%)
Feb 18, 2021 104.69 105.19 103.39 103.69 2,128,802 -1.40(-1.34%)
Feb 17, 2021 106.73 108.53 104.98 105.09 2,518,047 -2.14(-2.00%)
Feb 16, 2021 107.04 109.50 107.00 107.23 2,113,829 +0.21(+0.20%)
Feb 12, 2021 105.42 107.56 105.23 107.02 2,092,227 +0.82(+0.77%)
Feb 11, 2021 105.68 107.40 105.30 106.20 1,842,153 +0.69(+0.66%)
Feb 10, 2021 105.49 105.94 103.89 105.51 1,435,120 +0.31(+0.30%)
Feb 09, 2021 104.64 106.01 103.67 105.20 1,720,689 +0.50(+0.47%)
Feb 08, 2021 102.13 104.75 102.11 104.70 1,930,635 +2.99(+2.94%)
Feb 05, 2021 101.42 102.04 100.65 101.71 1,838,750 +0.61(+0.61%)
Feb 04, 2021 100.03 101.91 99.47 101.09 2,726,626 +3.13(+3.19%)
Feb 03, 2021 97.12 98.72 96.66 97.97 1,693,024 +1.37(+1.42%)
Feb 02, 2021 95.86 98.51 94.70 96.60 2,849,443 +0.97(+1.01%)
Feb 01, 2021 97.20 97.69 93.83 95.63 3,041,016 -1.00(-1.04%)
Jan 29, 2021 99.10 99.81 96.24 96.64 2,794,216 -3.10(-3.11%)
Jan 28, 2021 100.63 103.51 99.68 99.74 2,735,740 -1.12(-1.11%)
Jan 27, 2021 100.59 103.22 100.20 100.86 2,752,777 -1.00(-0.98%)
Jan 26, 2021 101.37 102.57 100.36 101.86 2,410,144 +0.85(+0.84%)
Jan 25, 2021 101.93 104.77 100.75 101.01 2,533,272 -1.06(-1.03%)
Jan 22, 2021 101.35 102.44 99.79 102.06 1,823,886 +0.38(+0.37%)
Jan 21, 2021 100.43 103.03 99.71 101.68 2,926,873 +2.02(+2.02%)
Jan 20, 2021 99.60 100.04 98.38 99.67 2,172,163 +0.54(+0.55%)
Jan 19, 2021 102.13 102.13 98.72 99.12 2,962,244 -2.11(-2.09%)
Jan 15, 2021 100.92 102.79 99.10 101.24 3,516,924 +0.07(+0.07%)
Jan 14, 2021 100.66 102.32 100.37 101.17 2,213,817 +0.62(+0.62%)
Jan 13, 2021 101.61 102.19 100.47 100.55 3,363,237 -1.32(-1.30%)
Jan 12, 2021 98.03 102.56 97.95 101.87 5,150,716 +3.49(+3.55%)
Jan 11, 2021 95.17 98.75 94.64 98.38 3,856,366 +2.85(+2.98%)
Jan 08, 2021 95.91 97.20 94.28 95.53 3,985,705 -0.12(-0.13%)
Jan 07, 2021 94.36 96.29 94.05 95.65 4,170,773 +1.60(+1.70%)
Jan 06, 2021 88.80 94.17 88.80 94.05 5,289,622 +4.36(+4.86%)
Jan 05, 2021 89.36 90.30 88.92 89.69 2,695,014 +0.45(+0.51%)
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.