Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 103.66 103.79 102.14 102.56 1,852,157 -1.78(-1.71%)
Apr 29, 2021 103.85 104.78 103.27 104.34 1,444,734 +0.97(+0.94%)
Apr 28, 2021 104.77 105.37 103.23 103.37 1,349,532 -1.02(-0.98%)
Apr 27, 2021 103.60 105.22 103.21 104.40 1,535,874 +1.17(+1.14%)
Apr 26, 2021 103.66 103.76 100.89 103.22 2,579,776 -0.63(-0.61%)
Apr 23, 2021 104.24 104.36 102.79 103.86 1,754,663 -0.27(-0.25%)
Apr 22, 2021 105.15 106.66 103.87 104.12 2,726,930 -0.82(-0.78%)
Apr 21, 2021 104.80 105.65 104.24 104.94 1,711,150 +0.46(+0.44%)
Apr 20, 2021 104.79 105.15 102.77 104.49 1,984,322 -0.34(-0.33%)
Apr 19, 2021 106.16 106.43 103.96 104.83 3,301,872 -0.91(-0.86%)
Apr 16, 2021 105.79 105.97 104.08 105.74 2,091,697 +0.50(+0.48%)
Apr 15, 2021 106.66 107.11 105.01 105.23 1,648,179 -0.77(-0.72%)
Apr 14, 2021 106.34 107.03 105.34 106.00 1,729,312 -0.57(-0.54%)
Apr 13, 2021 107.50 107.50 105.19 106.58 2,776,664 -0.65(-0.61%)
Apr 12, 2021 107.88 109.27 106.91 107.23 2,714,426 -0.81(-0.75%)
Apr 09, 2021 105.91 108.35 105.53 108.04 2,410,933 +2.52(+2.39%)
Apr 08, 2021 106.66 106.73 105.07 105.52 2,014,091 -0.86(-0.80%)
Apr 07, 2021 106.29 107.38 104.54 106.37 2,837,051 -0.13(-0.12%)
Apr 06, 2021 104.04 107.35 103.69 106.51 4,085,734 +2.43(+2.33%)
Apr 05, 2021 102.60 104.50 102.06 104.08 1,861,389 +1.97(+1.93%)
Apr 01, 2021 102.27 102.59 100.57 102.11 2,818,820 +0.84(+0.83%)
Mar 31, 2021 102.60 102.60 100.76 101.28 2,198,014 -0.80(-0.79%)
Mar 30, 2021 100.73 102.38 99.98 102.08 2,191,632 +0.81(+0.80%)
Mar 29, 2021 105.37 105.93 101.02 101.27 2,945,687 -3.93(-3.74%)
Mar 26, 2021 102.81 105.28 102.48 105.20 2,123,099 +2.72(+2.65%)
Mar 25, 2021 100.94 102.78 100.07 102.48 2,551,406 +1.64(+1.63%)
Mar 24, 2021 105.06 105.41 100.75 100.84 3,269,432 -3.96(-3.78%)
Mar 23, 2021 106.43 107.07 104.30 104.80 4,152,331 -1.90(-1.78%)
Mar 22, 2021 104.18 106.99 103.30 106.70 3,185,139 +2.44(+2.34%)
Mar 19, 2021 100.41 106.11 100.28 104.26 10,314,400 +4.24(+4.24%)
Mar 18, 2021 98.45 102.55 98.19 100.01 3,294,945 +1.00(+1.01%)
Mar 17, 2021 98.94 99.55 97.01 99.02 2,929,800 -0.44(-0.44%)
Mar 16, 2021 99.64 100.34 98.80 99.46 2,655,484 -0.41(-0.41%)
Mar 15, 2021 97.74 100.46 97.53 99.87 3,818,091 +2.57(+2.64%)
Mar 12, 2021 95.51 97.56 94.50 97.30 2,239,170 +2.11(+2.22%)
Mar 11, 2021 95.24 95.94 94.22 95.19 2,745,932 +0.38(+0.40%)
Mar 10, 2021 93.83 95.98 93.47 94.81 3,622,494 +2.04(+2.20%)
Mar 09, 2021 93.41 96.12 92.62 92.77 3,758,447 -0.66(-0.70%)
Mar 08, 2021 90.55 94.17 90.06 93.43 4,368,931 +3.26(+3.62%)
Mar 05, 2021 87.32 90.47 85.29 90.16 5,849,562 +4.04(+4.69%)
Mar 04, 2021 87.44 88.03 84.10 86.12 4,887,091 -1.87(-2.12%)
Mar 03, 2021 89.74 90.06 87.67 87.99 3,249,187 -1.88(-2.10%)
Mar 02, 2021 89.52 90.95 88.95 89.88 3,435,209 +0.73(+0.82%)
Mar 01, 2021 88.10 89.94 88.10 89.15 4,230,288 +1.17(+1.34%)
Feb 26, 2021 88.63 89.74 87.48 87.97 5,212,944 -2.27(-2.52%)
Feb 25, 2021 91.02 98.45 88.95 90.24 11,464,183 -9.22(-9.27%)
Feb 24, 2021 101.78 102.69 98.80 99.47 3,734,629 -1.79(-1.77%)
Feb 23, 2021 101.56 101.59 99.18 101.25 2,507,603 -1.08(-1.05%)
Feb 22, 2021 102.67 103.62 101.61 102.33 1,987,949 -1.11(-1.08%)
Feb 19, 2021 103.12 104.34 102.95 103.45 2,332,022 +1.09(+1.06%)
Feb 18, 2021 103.35 103.84 102.06 102.36 2,156,448 -1.39(-1.34%)
Feb 17, 2021 105.37 107.14 103.64 103.74 2,550,747 -2.11(-2.00%)
Feb 16, 2021 105.66 108.09 105.63 105.86 2,141,280 +0.21(+0.20%)
Feb 12, 2021 104.07 106.19 103.89 105.65 2,119,398 +0.81(+0.77%)
Feb 11, 2021 104.32 106.02 103.95 104.84 1,866,076 +0.68(+0.66%)
Feb 10, 2021 104.14 104.58 102.56 104.16 1,453,757 +0.31(+0.29%)
Feb 09, 2021 103.30 104.65 102.34 103.85 1,743,035 +0.49(+0.48%)
Feb 08, 2021 100.82 103.41 100.80 103.36 1,955,707 +2.95(+2.94%)
Feb 05, 2021 100.11 100.73 99.36 100.40 1,862,629 +0.60(+0.61%)
Feb 04, 2021 98.75 100.61 98.20 99.80 2,762,035 +3.09(+3.19%)
Feb 03, 2021 95.87 97.45 95.42 96.71 1,715,010 +1.35(+1.42%)
Feb 02, 2021 94.64 97.25 93.49 95.36 2,886,447 +0.96(+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.