Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 100.08 106.91 99.59 105.17 1,516,743 +5.55(+5.57%)
Mar 30, 2021 97.01 100.35 96.86 99.61 1,117,010 +2.15(+2.21%)
Mar 29, 2021 100.63 101.82 96.95 97.46 1,108,239 -3.92(-3.87%)
Mar 26, 2021 99.25 102.23 98.50 101.38 934,529 +3.63(+3.71%)
Mar 25, 2021 93.49 98.19 91.03 97.75 1,099,440 +2.55(+2.68%)
Mar 24, 2021 96.22 99.28 95.12 95.21 1,333,492 +0.75(+0.79%)
Mar 23, 2021 100.86 101.14 93.29 94.46 1,704,598 -8.49(-8.24%)
Mar 22, 2021 105.00 105.09 101.28 102.95 703,732 -2.30(-2.18%)
Mar 19, 2021 103.58 107.20 101.93 105.25 978,049 +0.38(+0.36%)
Mar 18, 2021 105.70 110.00 104.37 104.87 855,506 +0.40(+0.38%)
Mar 17, 2021 105.69 106.26 101.68 104.47 831,223 -1.00(-0.94%)
Mar 16, 2021 107.44 108.45 103.68 105.46 903,174 -2.43(-2.25%)
Mar 15, 2021 106.41 108.14 105.30 107.89 665,007 +1.13(+1.06%)
Mar 12, 2021 105.46 108.25 105.28 106.76 693,710 +2.31(+2.21%)
Mar 11, 2021 105.20 106.25 103.39 104.45 656,321 -0.38(-0.36%)
Mar 10, 2021 104.10 105.95 102.76 104.83 780,003 +1.22(+1.18%)
Mar 09, 2021 105.90 107.41 103.41 103.60 677,292 -2.61(-2.45%)
Mar 08, 2021 104.99 110.33 104.76 106.21 1,234,501 +2.35(+2.26%)
Mar 05, 2021 100.14 104.50 96.95 103.86 1,095,342 +4.82(+4.86%)
Mar 04, 2021 103.45 104.21 96.19 99.05 1,121,577 -4.68(-4.51%)
Mar 03, 2021 102.02 105.79 101.19 103.72 1,005,941 +2.13(+2.10%)
Mar 02, 2021 99.30 102.32 99.07 101.59 599,475 +1.89(+1.90%)
Mar 01, 2021 101.75 102.11 99.49 99.70 1,113,737 +0.25(+0.25%)
Feb 26, 2021 99.51 100.55 95.99 99.45 804,269 +0.04(+0.04%)
Feb 25, 2021 102.30 103.76 99.08 99.41 752,903 -2.36(-2.32%)
Feb 24, 2021 97.23 102.01 96.69 101.77 1,283,838 +5.20(+5.39%)
Feb 23, 2021 96.42 97.39 93.42 96.57 725,608 -0.42(-0.43%)
Feb 22, 2021 94.12 97.70 92.95 96.99 779,830 +3.48(+3.72%)
Feb 19, 2021 90.95 93.73 90.88 93.50 1,089,613 +2.88(+3.17%)
Feb 18, 2021 92.17 92.43 88.88 90.63 750,466 -2.35(-2.53%)
Feb 17, 2021 96.51 96.60 92.56 92.98 1,113,886 -4.11(-4.23%)
Feb 16, 2021 96.15 97.38 95.28 97.09 843,874 +1.42(+1.49%)
Feb 12, 2021 96.35 96.79 94.89 95.66 542,445 -1.56(-1.61%)
Feb 11, 2021 95.01 97.27 94.04 97.23 677,230 +1.85(+1.94%)
Feb 10, 2021 94.36 96.53 92.67 95.37 626,326 +2.06(+2.21%)
Feb 09, 2021 94.03 94.71 93.11 93.32 767,127 -1.44(-1.52%)
Feb 08, 2021 95.44 95.98 93.86 94.76 924,605 +0.05(+0.05%)
Feb 05, 2021 93.55 94.84 92.93 94.71 777,936 +2.57(+2.79%)
Feb 04, 2021 87.91 92.57 87.65 92.14 1,289,750 +4.98(+5.72%)
Feb 03, 2021 86.00 88.05 85.00 87.16 865,308 +1.98(+2.32%)
Feb 02, 2021 83.57 86.59 83.12 85.18 2,050,658 +3.14(+3.83%)
Feb 01, 2021 82.25 84.56 78.36 82.03 3,229,532 -2.80(-3.30%)
Jan 29, 2021 87.64 88.38 83.98 84.83 884,978 -3.44(-3.90%)
Jan 28, 2021 86.41 90.14 85.56 88.27 1,116,398 +3.59(+4.24%)
Jan 27, 2021 88.92 89.31 84.13 84.68 1,557,813 -6.38(-7.00%)
Jan 26, 2021 96.43 96.43 90.75 91.06 965,386 -4.31(-4.52%)
Jan 25, 2021 96.38 97.33 92.41 95.36 991,803 -1.93(-1.98%)
Jan 22, 2021 97.31 99.19 96.34 97.30 696,223 -1.58(-1.60%)
Jan 21, 2021 99.14 99.76 98.01 98.88 695,537 +0.15(+0.15%)
Jan 20, 2021 97.50 100.22 97.20 98.73 705,533 +1.90(+1.96%)
Jan 19, 2021 99.99 101.31 96.12 96.83 754,770 -2.94(-2.95%)
Jan 15, 2021 99.54 101.14 97.75 99.77 759,543 -0.95(-0.94%)
Jan 14, 2021 104.75 105.44 100.35 100.72 921,145 -3.59(-3.44%)
Jan 13, 2021 106.86 107.68 104.10 104.31 723,407 -3.93(-3.63%)
Jan 12, 2021 104.67 108.29 104.24 108.24 742,081 +4.19(+4.02%)
Jan 11, 2021 101.31 104.68 100.73 104.05 606,128 +0.61(+0.59%)
Jan 08, 2021 105.39 105.57 102.21 103.44 877,842 -1.52(-1.45%)
Jan 07, 2021 101.70 107.32 101.70 104.97 1,405,902 +2.72(+2.66%)
Jan 06, 2021 97.10 103.59 97.05 102.25 1,299,042 +6.12(+6.37%)
Jan 05, 2021 94.88 97.38 94.88 96.13 1,094,942 +0.12(+0.12%)
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.