Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 102.70 102.83 101.20 101.62 1,869,417 -1.77(-1.71%)
Apr 29, 2021 102.89 103.81 102.31 103.38 1,458,198 +0.96(+0.94%)
Apr 28, 2021 103.80 104.39 102.28 102.42 1,362,108 -1.01(-0.98%)
Apr 27, 2021 102.65 104.25 102.25 103.43 1,550,187 +1.16(+1.14%)
Apr 26, 2021 102.70 102.80 99.96 102.27 2,603,818 -0.63(-0.61%)
Apr 23, 2021 103.28 103.40 101.84 102.90 1,771,015 -0.26(-0.25%)
Apr 22, 2021 104.18 105.68 102.91 103.16 2,752,343 -0.81(-0.78%)
Apr 21, 2021 103.83 104.67 103.28 103.97 1,727,097 +0.45(+0.44%)
Apr 20, 2021 103.83 104.18 101.83 103.52 2,002,815 -0.34(-0.33%)
Apr 19, 2021 105.18 105.44 103.00 103.86 3,332,643 -0.90(-0.86%)
Apr 16, 2021 104.81 104.99 103.12 104.76 2,111,190 +0.50(+0.48%)
Apr 15, 2021 105.67 106.12 104.04 104.26 1,663,539 -0.76(-0.72%)
Apr 14, 2021 105.36 106.05 104.37 105.02 1,745,428 -0.57(-0.54%)
Apr 13, 2021 106.51 106.51 104.22 105.59 2,802,540 -0.65(-0.61%)
Apr 12, 2021 106.89 108.26 105.92 106.24 2,739,722 -0.80(-0.75%)
Apr 09, 2021 104.93 107.35 104.55 107.04 2,433,401 +2.50(+2.39%)
Apr 08, 2021 105.67 105.74 104.10 104.54 2,032,860 -0.85(-0.80%)
Apr 07, 2021 105.31 106.39 103.57 105.39 2,863,491 -0.13(-0.12%)
Apr 06, 2021 103.08 106.36 102.73 105.52 4,123,810 +2.40(+2.33%)
Apr 05, 2021 101.65 103.54 101.12 103.12 1,878,736 +1.95(+1.93%)
Apr 01, 2021 101.33 101.64 99.64 101.17 2,845,089 +0.83(+0.83%)
Mar 31, 2021 101.65 101.65 99.83 100.34 2,218,498 -0.80(-0.79%)
Mar 30, 2021 99.80 101.43 99.05 101.14 2,212,056 +0.80(+0.80%)
Mar 29, 2021 104.39 104.95 100.09 100.33 2,973,138 -3.90(-3.74%)
Mar 26, 2021 101.86 104.31 101.54 104.23 2,142,885 +2.69(+2.65%)
Mar 25, 2021 100.01 101.83 99.14 101.54 2,575,183 +1.63(+1.63%)
Mar 24, 2021 104.09 104.44 99.82 99.91 3,299,901 -3.92(-3.78%)
Mar 23, 2021 105.44 106.08 103.34 103.83 4,191,028 -1.88(-1.78%)
Mar 22, 2021 103.22 106.00 102.35 105.71 3,214,822 +2.42(+2.34%)
Mar 19, 2021 99.48 105.13 99.35 103.29 10,410,522 +4.20(+4.24%)
Mar 18, 2021 97.54 101.61 97.28 99.09 3,325,651 +0.99(+1.01%)
Mar 17, 2021 98.02 98.63 96.12 98.10 2,957,103 -0.44(-0.44%)
Mar 16, 2021 98.72 99.42 97.89 98.54 2,680,231 -0.41(-0.41%)
Mar 15, 2021 96.84 99.53 96.63 98.95 3,853,673 +2.54(+2.64%)
Mar 12, 2021 94.63 96.66 93.63 96.40 2,260,038 +2.09(+2.22%)
Mar 11, 2021 94.36 95.06 93.35 94.31 2,771,522 +0.37(+0.40%)
Mar 10, 2021 92.96 95.09 92.61 93.94 3,656,253 +2.02(+2.20%)
Mar 09, 2021 92.55 95.23 91.76 91.91 3,793,473 -0.65(-0.70%)
Mar 08, 2021 89.71 93.30 89.23 92.56 4,409,646 +3.23(+3.62%)
Mar 05, 2021 86.52 89.64 84.50 89.33 5,904,075 +4.00(+4.69%)
Mar 04, 2021 86.63 87.21 83.32 85.33 4,932,634 -1.85(-2.12%)
Mar 03, 2021 88.92 89.23 86.86 87.18 3,279,467 -1.87(-2.10%)
Mar 02, 2021 88.70 90.11 88.13 89.05 3,467,222 +0.72(+0.82%)
Mar 01, 2021 87.29 89.11 87.29 88.32 4,269,711 +1.16(+1.34%)
Feb 26, 2021 87.81 88.91 86.67 87.16 5,261,525 -2.25(-2.52%)
Feb 25, 2021 90.17 97.54 88.13 89.41 11,571,020 -9.14(-9.27%)
Feb 24, 2021 100.84 101.74 97.89 98.55 3,769,433 -1.77(-1.77%)
Feb 23, 2021 100.62 100.66 98.26 100.32 2,530,972 -1.07(-1.05%)
Feb 22, 2021 101.72 102.67 100.67 101.39 2,006,475 -1.10(-1.08%)
Feb 19, 2021 102.17 103.38 102.00 102.49 2,353,755 +1.08(+1.06%)
Feb 18, 2021 102.40 102.88 101.12 101.41 2,176,544 -1.37(-1.34%)
Feb 17, 2021 104.39 106.15 102.68 102.79 2,574,518 -2.09(-2.00%)
Feb 16, 2021 104.69 107.09 104.65 104.88 2,161,235 +0.21(+0.20%)
Feb 12, 2021 103.11 105.20 102.92 104.67 2,139,149 +0.80(+0.77%)
Feb 11, 2021 103.36 105.05 102.99 103.87 1,883,467 +0.68(+0.66%)
Feb 10, 2021 103.18 103.61 101.61 103.19 1,467,305 +0.30(+0.30%)
Feb 09, 2021 102.34 103.68 101.40 102.89 1,759,278 +0.49(+0.48%)
Feb 08, 2021 99.89 102.46 99.87 102.40 1,973,933 +2.93(+2.94%)
Feb 05, 2021 99.19 99.80 98.45 99.48 1,879,987 +0.60(+0.61%)
Feb 04, 2021 97.84 99.68 97.29 98.88 2,787,775 +3.06(+3.19%)
Feb 03, 2021 94.99 96.55 94.54 95.82 1,730,993 +1.34(+1.42%)
Feb 02, 2021 93.76 96.35 92.62 94.48 2,913,346 +0.95(+1.01%)
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.