Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 114.32 114.83 110.87 111.00 646,680 -3.08(-2.70%)
Mar 30, 2021 111.09 114.94 110.87 114.08 348,370 +3.40(+3.07%)
Mar 29, 2021 117.64 120.10 109.63 110.68 715,931 -6.85(-5.83%)
Mar 26, 2021 114.38 117.70 111.83 117.53 1,068,605 +6.76(+6.11%)
Mar 25, 2021 103.62 111.81 103.12 110.77 624,558 +5.58(+5.30%)
Mar 24, 2021 106.36 109.78 105.20 105.20 398,847 +0.68(+0.65%)
Mar 23, 2021 106.95 110.17 103.53 104.51 755,411 -4.94(-4.52%)
Mar 22, 2021 112.71 114.23 108.06 109.45 848,980 -4.55(-3.99%)
Mar 19, 2021 112.48 116.13 109.70 114.00 1,390,337 +1.65(+1.47%)
Mar 18, 2021 115.37 119.13 111.47 112.34 994,120 -3.08(-2.67%)
Mar 17, 2021 111.05 116.90 110.94 115.42 731,008 +3.85(+3.45%)
Mar 16, 2021 114.87 115.87 109.82 111.57 1,152,385 -2.88(-2.52%)
Mar 15, 2021 110.64 114.68 108.17 114.45 1,653,756 +5.09(+4.65%)
Mar 12, 2021 108.93 110.59 107.94 109.36 817,055 +1.39(+1.28%)
Mar 11, 2021 107.31 109.52 106.30 107.98 1,281,388 +0.17(+0.16%)
Mar 10, 2021 106.80 108.91 104.59 107.81 1,115,910 +1.48(+1.40%)
Mar 09, 2021 103.30 108.69 101.95 106.33 1,294,631 +2.05(+1.97%)
Mar 08, 2021 103.98 105.95 102.75 104.28 1,127,607 +1.54(+1.49%)
Mar 05, 2021 97.90 103.94 93.59 102.74 1,147,371 +6.40(+6.64%)
Mar 04, 2021 99.52 101.79 93.11 96.34 1,140,021 -3.77(-3.77%)
Mar 03, 2021 96.67 101.38 96.36 100.12 1,003,981 +4.08(+4.25%)
Mar 02, 2021 98.31 99.88 95.92 96.04 690,067 -2.59(-2.63%)
Mar 01, 2021 97.78 99.71 95.90 98.63 1,410,905 +3.07(+3.21%)
Feb 26, 2021 90.53 96.54 89.23 95.56 1,732,166 +4.64(+5.11%)
Feb 25, 2021 93.68 95.01 89.73 90.92 740,050 -3.12(-3.32%)
Feb 24, 2021 90.56 95.08 89.95 94.04 777,404 +3.74(+4.15%)
Feb 23, 2021 86.63 90.51 84.21 90.29 1,231,596 +4.03(+4.67%)
Feb 22, 2021 85.62 89.90 85.16 86.26 804,262 +0.68(+0.80%)
Feb 19, 2021 83.89 86.02 83.32 85.58 722,939 +2.69(+3.25%)
Feb 18, 2021 84.29 85.45 82.19 82.89 577,316 -2.86(-3.34%)
Feb 17, 2021 84.92 87.04 84.46 85.75 499,891 -0.51(-0.60%)
Feb 16, 2021 84.25 87.14 83.80 86.26 1,222,809 +3.89(+4.72%)
Feb 12, 2021 82.28 83.62 81.23 82.37 456,545 -0.36(-0.43%)
Feb 11, 2021 84.52 85.94 81.36 82.73 661,814 -1.97(-2.33%)
Feb 10, 2021 83.34 86.71 82.62 84.70 807,985 +2.31(+2.81%)
Feb 09, 2021 85.59 85.75 81.38 82.39 802,916 -3.07(-3.59%)
Feb 08, 2021 83.77 85.70 82.23 85.46 732,124 +1.63(+1.94%)
Feb 05, 2021 82.23 86.02 82.23 83.83 1,593,278 +1.69(+2.06%)
Feb 04, 2021 74.86 82.37 74.65 82.14 2,428,973 +7.88(+10.62%)
Feb 03, 2021 70.19 74.57 69.62 74.26 1,124,231 +5.37(+7.80%)
Feb 02, 2021 68.39 69.32 66.91 68.88 829,744 +2.03(+3.03%)
Feb 01, 2021 67.50 68.02 66.02 66.86 1,010,974 +0.03(+0.04%)
Jan 29, 2021 70.12 71.05 66.19 66.83 1,233,198 -3.10(-4.44%)
Jan 28, 2021 71.55 73.08 66.50 69.93 1,435,394 +3.17(+4.75%)
Jan 27, 2021 66.10 68.05 64.49 66.76 2,533,082 -1.01(-1.49%)
Jan 26, 2021 69.88 70.46 67.65 67.77 712,087 -0.65(-0.95%)
Jan 25, 2021 68.63 69.52 66.87 68.42 572,995 -1.54(-2.20%)
Jan 22, 2021 69.16 70.11 68.19 69.96 1,007,756 -0.43(-0.62%)
Jan 21, 2021 71.40 72.60 69.44 70.39 981,751 -1.54(-2.14%)
Jan 20, 2021 72.11 73.25 71.82 71.93 706,009 +0.07(+0.10%)
Jan 19, 2021 71.44 72.51 70.80 71.87 2,112,245 +1.71(+2.44%)
Jan 15, 2021 72.11 73.10 69.16 70.16 1,385,551 -3.71(-5.03%)
Jan 14, 2021 74.00 74.94 72.77 73.87 1,348,720 +1.03(+1.41%)
Jan 13, 2021 73.10 74.09 72.42 72.84 943,176 +0.00(+0.00%)
Jan 12, 2021 72.11 73.28 71.22 72.84 460,216 +0.81(+1.12%)
Jan 11, 2021 71.93 73.99 71.37 72.03 790,193 -1.56(-2.12%)
Jan 08, 2021 77.55 78.03 72.56 73.59 885,874 -3.77(-4.88%)
Jan 07, 2021 75.55 77.59 72.34 77.37 2,056,404 -0.57(-0.74%)
Jan 06, 2021 72.90 79.46 72.83 77.94 1,425,484 +6.52(+9.13%)
Jan 05, 2021 70.08 72.45 70.08 71.42 658,793 +1.35(+1.93%)
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.