Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 100.12 106.94 99.63 105.20 1,516,216 +5.55(+5.57%)
Mar 30, 2021 97.04 100.38 96.89 99.65 1,116,622 +2.15(+2.21%)
Mar 29, 2021 100.66 101.86 96.98 97.50 1,107,854 -3.92(-3.87%)
Mar 26, 2021 99.28 102.27 98.53 101.42 934,204 +3.63(+3.72%)
Mar 25, 2021 93.53 98.22 91.06 97.79 1,099,058 +2.55(+2.68%)
Mar 24, 2021 96.25 99.32 95.15 95.24 1,333,029 +0.75(+0.79%)
Mar 23, 2021 100.89 101.17 93.32 94.49 1,704,007 -8.49(-8.24%)
Mar 22, 2021 105.03 105.12 101.32 102.98 703,487 -2.30(-2.18%)
Mar 19, 2021 103.62 107.24 101.96 105.28 977,709 +0.38(+0.36%)
Mar 18, 2021 105.74 110.04 104.41 104.90 855,209 +0.40(+0.38%)
Mar 17, 2021 105.73 106.30 101.72 104.50 830,934 -1.00(-0.94%)
Mar 16, 2021 107.48 108.49 103.72 105.50 902,860 -2.43(-2.25%)
Mar 15, 2021 106.45 108.18 105.34 107.93 664,776 +1.14(+1.06%)
Mar 12, 2021 105.50 108.29 105.32 106.79 693,469 +2.31(+2.21%)
Mar 11, 2021 105.24 106.29 103.43 104.48 656,093 -0.38(-0.36%)
Mar 10, 2021 104.14 105.99 102.79 104.86 779,732 +1.22(+1.18%)
Mar 09, 2021 105.94 107.45 103.45 103.64 677,057 -2.61(-2.45%)
Mar 08, 2021 105.02 110.37 104.79 106.25 1,234,072 +2.35(+2.26%)
Mar 05, 2021 100.17 104.53 96.98 103.90 1,094,962 +4.82(+4.86%)
Mar 04, 2021 103.49 104.25 96.22 99.08 1,121,188 -4.68(-4.51%)
Mar 03, 2021 102.06 105.83 101.23 103.76 1,005,592 +2.13(+2.09%)
Mar 02, 2021 99.33 102.36 99.10 101.63 599,267 +1.89(+1.90%)
Mar 01, 2021 101.79 102.15 99.53 99.74 1,113,351 +0.25(+0.25%)
Feb 26, 2021 99.55 100.58 96.03 99.49 803,990 +0.04(+0.04%)
Feb 25, 2021 102.33 103.80 99.12 99.45 752,641 -2.36(-2.32%)
Feb 24, 2021 97.26 102.05 96.72 101.81 1,283,392 +5.21(+5.39%)
Feb 23, 2021 96.45 97.43 93.46 96.60 725,356 -0.42(-0.43%)
Feb 22, 2021 94.15 97.74 92.98 97.02 779,559 +3.48(+3.72%)
Feb 19, 2021 90.98 93.77 90.91 93.54 1,089,235 +2.88(+3.17%)
Feb 18, 2021 92.20 92.46 88.91 90.66 750,206 -2.35(-2.53%)
Feb 17, 2021 96.54 96.63 92.59 93.01 1,113,499 -4.11(-4.23%)
Feb 16, 2021 96.18 97.42 95.31 97.12 843,581 +1.42(+1.49%)
Feb 12, 2021 96.38 96.82 94.92 95.70 542,256 -1.56(-1.61%)
Feb 11, 2021 95.04 97.30 94.07 97.26 676,994 +1.85(+1.94%)
Feb 10, 2021 94.39 96.56 92.70 95.41 626,109 +2.06(+2.21%)
Feb 09, 2021 94.06 94.74 93.14 93.35 766,861 -1.44(-1.52%)
Feb 08, 2021 95.48 96.02 93.90 94.79 924,284 +0.05(+0.05%)
Feb 05, 2021 93.59 94.87 92.96 94.74 777,666 +2.57(+2.79%)
Feb 04, 2021 87.94 92.60 87.68 92.17 1,289,302 +4.99(+5.72%)
Feb 03, 2021 86.03 88.08 85.03 87.19 865,008 +1.98(+2.32%)
Feb 02, 2021 83.60 86.62 83.15 85.21 2,049,946 +3.15(+3.83%)
Feb 01, 2021 82.28 84.59 78.39 82.06 3,228,411 -2.80(-3.30%)
Jan 29, 2021 87.67 88.41 84.01 84.86 884,671 -3.44(-3.90%)
Jan 28, 2021 86.44 90.17 85.59 88.30 1,116,010 +3.59(+4.24%)
Jan 27, 2021 88.95 89.34 84.16 84.71 1,557,272 -6.38(-7.00%)
Jan 26, 2021 96.46 96.46 90.78 91.09 965,051 -4.31(-4.52%)
Jan 25, 2021 96.41 97.36 92.44 95.40 991,459 -1.93(-1.98%)
Jan 22, 2021 97.35 99.22 96.37 97.33 695,981 -1.58(-1.60%)
Jan 21, 2021 99.17 99.80 98.05 98.91 695,296 +0.15(+0.15%)
Jan 20, 2021 97.54 100.25 97.23 98.76 705,288 +1.90(+1.96%)
Jan 19, 2021 100.03 101.34 96.15 96.86 754,508 -2.95(-2.95%)
Jan 15, 2021 99.58 101.17 97.79 99.81 759,279 -0.95(-0.94%)
Jan 14, 2021 104.78 105.48 100.38 100.75 920,825 -3.59(-3.44%)
Jan 13, 2021 106.89 107.72 104.14 104.35 723,156 -3.93(-3.63%)
Jan 12, 2021 104.70 108.33 104.28 108.28 741,823 +4.19(+4.03%)
Jan 11, 2021 101.35 104.71 100.76 104.09 605,917 +0.61(+0.59%)
Jan 08, 2021 105.43 105.61 102.25 103.48 877,537 -1.52(-1.45%)
Jan 07, 2021 101.74 107.36 101.74 105.00 1,405,414 +2.72(+2.66%)
Jan 06, 2021 97.13 103.63 97.08 102.28 1,298,591 +6.12(+6.36%)
Jan 05, 2021 94.91 97.42 94.91 96.16 1,094,562 +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.