Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 110.63 111.09 108.39 109.06 1,051,126 -1.83(-1.65%)
Apr 29, 2021 110.68 111.34 109.68 110.89 813,767 +0.92(+0.84%)
Apr 28, 2021 109.53 110.54 109.11 109.97 870,317 +0.52(+0.47%)
Apr 27, 2021 108.41 109.90 108.11 109.45 746,296 +0.91(+0.84%)
Apr 26, 2021 107.44 108.62 107.20 108.54 1,055,511 +1.64(+1.54%)
Apr 23, 2021 105.04 107.21 104.53 106.90 512,281 +2.25(+2.15%)
Apr 22, 2021 105.70 105.89 104.36 104.65 617,731 -1.29(-1.22%)
Apr 21, 2021 104.01 106.00 103.82 105.94 461,493 +1.72(+1.65%)
Apr 20, 2021 104.16 105.10 103.33 104.22 594,373 +0.17(+0.16%)
Apr 19, 2021 105.05 105.30 103.12 104.06 594,641 -0.76(-0.72%)
Apr 16, 2021 104.81 106.14 104.11 104.81 819,000 +1.08(+1.04%)
Apr 15, 2021 103.37 104.02 103.10 103.74 663,341 +1.18(+1.15%)
Apr 14, 2021 101.98 103.29 101.98 102.56 641,679 +0.41(+0.40%)
Apr 13, 2021 103.45 103.98 101.74 102.15 671,019 -1.52(-1.47%)
Apr 12, 2021 103.55 104.37 103.02 103.67 856,381 +0.48(+0.46%)
Apr 09, 2021 103.31 103.50 102.42 103.19 628,941 +0.36(+0.35%)
Apr 08, 2021 102.92 103.42 102.24 102.83 707,506 -0.04(-0.04%)
Apr 07, 2021 104.22 104.37 102.60 102.87 662,335 -1.20(-1.15%)
Apr 06, 2021 104.57 105.35 103.81 104.07 850,350 -0.92(-0.88%)
Apr 05, 2021 103.94 105.30 103.43 104.99 768,020 +1.76(+1.71%)
Apr 01, 2021 102.74 103.64 101.41 103.23 716,218 +1.21(+1.19%)
Mar 31, 2021 102.40 102.83 101.11 102.02 875,710 -0.38(-0.37%)
Mar 30, 2021 103.29 103.86 101.71 102.40 748,464 -1.11(-1.07%)
Mar 29, 2021 104.16 104.69 102.80 103.50 1,099,229 -0.98(-0.94%)
Mar 26, 2021 102.65 104.61 102.22 104.49 726,577 +2.68(+2.63%)
Mar 25, 2021 100.17 102.48 99.39 101.81 806,979 +1.23(+1.22%)
Mar 24, 2021 99.46 101.99 99.46 100.58 817,768 +1.37(+1.38%)
Mar 23, 2021 100.69 101.37 98.71 99.21 982,359 -2.09(-2.07%)
Mar 22, 2021 101.00 101.65 99.71 101.30 901,982 +0.38(+0.37%)
Mar 19, 2021 101.48 101.86 99.80 100.92 1,348,082 -0.19(-0.19%)
Mar 18, 2021 100.38 102.83 99.88 101.12 809,678 +0.67(+0.67%)
Mar 17, 2021 99.43 101.18 99.12 100.45 654,797 +0.62(+0.63%)
Mar 16, 2021 103.00 103.07 99.64 99.82 823,717 -3.30(-3.20%)
Mar 15, 2021 101.03 103.27 100.58 103.12 1,202,674 +1.99(+1.97%)
Mar 12, 2021 99.51 101.68 99.51 101.13 1,275,021 +1.29(+1.29%)
Mar 11, 2021 98.48 100.57 98.48 99.84 1,415,556 +2.17(+2.22%)
Mar 10, 2021 96.98 99.12 96.38 97.67 824,261 +1.41(+1.46%)
Mar 09, 2021 95.36 97.22 94.73 96.27 1,324,137 +1.62(+1.71%)
Mar 08, 2021 94.78 97.16 94.43 94.65 962,602 +0.32(+0.34%)
Mar 05, 2021 93.56 94.59 90.15 94.33 1,086,762 +1.78(+1.93%)
Mar 04, 2021 94.78 95.06 90.71 92.55 1,428,419 -2.53(-2.67%)
Mar 03, 2021 96.66 97.24 95.05 95.08 836,225 -1.83(-1.89%)
Mar 02, 2021 98.14 99.98 96.69 96.91 1,282,569 -1.06(-1.08%)
Mar 01, 2021 94.51 99.24 94.51 97.97 1,564,113 +4.57(+4.90%)
Feb 26, 2021 93.74 94.18 92.95 93.39 2,170,476 -0.19(-0.21%)
Feb 25, 2021 96.13 96.63 93.34 93.59 834,695 -2.82(-2.92%)
Feb 24, 2021 96.48 97.62 96.05 96.41 1,261,436 +0.14(+0.14%)
Feb 23, 2021 95.99 96.51 94.52 96.27 1,047,641 -0.17(-0.17%)
Feb 22, 2021 96.36 97.30 95.57 96.43 1,389,595 -0.23(-0.24%)
Feb 19, 2021 96.47 97.95 96.15 96.66 1,362,237 +0.40(+0.41%)
Feb 18, 2021 97.42 98.34 96.01 96.27 1,246,258 -1.77(-1.81%)
Feb 17, 2021 98.98 99.64 97.97 98.04 1,228,558 -1.81(-1.81%)
Feb 16, 2021 100.06 100.82 99.28 99.85 1,646,932 +0.96(+0.97%)
Feb 12, 2021 101.07 101.70 98.47 98.89 1,923,638 -2.37(-2.34%)
Feb 11, 2021 100.15 101.47 98.91 101.27 1,329,139 +2.17(+2.19%)
Feb 10, 2021 102.96 104.48 97.49 99.10 2,567,421 -7.77(-7.27%)
Feb 09, 2021 107.32 108.28 106.13 106.87 733,766 -0.27(-0.25%)
Feb 08, 2021 106.44 107.23 105.77 107.13 676,317 +1.35(+1.28%)
Feb 05, 2021 105.76 107.57 105.34 105.78 880,320 +1.11(+1.06%)
Feb 04, 2021 101.86 104.77 101.18 104.67 896,858 +3.06(+3.01%)
Feb 03, 2021 102.38 103.31 100.98 101.61 1,082,117 -0.42(-0.41%)
Feb 02, 2021 101.87 103.40 100.26 102.04 1,022,311 +1.24(+1.23%)
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.