Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 110.36 110.36 108.38 108.93 2,043,512 -0.86(-0.79%)
Mar 30, 2021 108.34 110.12 107.54 109.80 2,037,578 +0.87(+0.80%)
Mar 29, 2021 113.33 113.94 108.66 108.92 2,738,630 -4.23(-3.74%)
Mar 26, 2021 110.58 113.24 110.23 113.15 1,973,863 +2.92(+2.65%)
Mar 25, 2021 108.57 110.55 107.63 110.23 2,372,063 +1.76(+1.63%)
Mar 24, 2021 113.00 113.38 108.37 108.47 3,039,619 -4.26(-3.78%)
Mar 23, 2021 114.47 115.17 112.19 112.73 3,860,458 -2.04(-1.78%)
Mar 22, 2021 112.05 115.08 111.11 114.77 2,961,250 +2.63(+2.34%)
Mar 19, 2021 108.00 114.13 107.86 112.14 9,589,385 +4.56(+4.24%)
Mar 18, 2021 105.89 110.31 105.61 107.58 3,063,338 +1.07(+1.01%)
Mar 17, 2021 106.42 107.07 104.35 106.50 2,723,860 -0.47(-0.44%)
Mar 16, 2021 107.17 107.93 106.27 106.98 2,468,826 -0.44(-0.41%)
Mar 15, 2021 105.13 108.05 104.90 107.42 3,549,712 +2.76(+2.64%)
Mar 12, 2021 102.73 104.94 101.65 104.66 2,081,776 +2.27(+2.22%)
Mar 11, 2021 102.44 103.20 101.34 102.39 2,552,917 +0.41(+0.40%)
Mar 10, 2021 100.92 103.23 100.54 101.98 3,367,863 +2.20(+2.20%)
Mar 09, 2021 100.47 103.38 99.62 99.78 3,494,260 -0.71(-0.70%)
Mar 08, 2021 97.40 101.29 96.87 100.49 4,061,832 +3.51(+3.62%)
Mar 05, 2021 93.93 97.31 91.73 96.98 5,438,388 +4.35(+4.69%)
Mar 04, 2021 94.05 94.68 90.46 92.63 4,543,570 -2.01(-2.12%)
Mar 03, 2021 96.53 96.87 94.29 94.64 3,020,797 -2.03(-2.10%)
Mar 02, 2021 96.29 97.83 95.67 96.67 3,193,743 +0.78(+0.82%)
Mar 01, 2021 94.77 96.74 94.77 95.89 3,932,935 +1.26(+1.34%)
Feb 26, 2021 95.33 96.52 94.10 94.62 4,846,518 -2.44(-2.52%)
Feb 25, 2021 97.90 105.89 95.67 97.07 10,658,348 -9.92(-9.27%)
Feb 24, 2021 109.48 110.46 106.27 106.99 3,472,117 -1.92(-1.77%)
Feb 23, 2021 109.24 109.27 106.67 108.91 2,331,339 -1.16(-1.05%)
Feb 22, 2021 110.43 111.46 109.29 110.07 1,848,213 -1.20(-1.08%)
Feb 19, 2021 110.92 112.23 110.73 111.27 2,168,101 +1.17(+1.06%)
Feb 18, 2021 111.16 111.69 109.78 110.10 2,004,868 -1.49(-1.34%)
Feb 17, 2021 113.33 115.24 111.47 111.59 2,371,451 -2.27(-2.00%)
Feb 16, 2021 113.65 116.27 113.61 113.86 1,990,766 +0.23(+0.20%)
Feb 12, 2021 111.94 114.21 111.74 113.63 1,970,422 +0.87(+0.77%)
Feb 11, 2021 112.21 114.04 111.81 112.77 1,734,907 +0.74(+0.66%)
Feb 10, 2021 112.01 112.48 110.31 112.03 1,351,571 +0.33(+0.30%)
Feb 09, 2021 111.11 112.56 110.08 111.70 1,620,514 +0.53(+0.47%)
Feb 08, 2021 108.44 111.23 108.42 111.17 1,818,237 +3.18(+2.94%)
Feb 05, 2021 107.68 108.34 106.88 108.00 1,731,702 +0.65(+0.61%)
Feb 04, 2021 106.21 108.21 105.62 107.34 2,567,888 +3.32(+3.19%)
Feb 03, 2021 103.12 104.82 102.64 104.03 1,594,460 +1.45(+1.42%)
Feb 02, 2021 101.79 104.60 100.56 102.57 2,683,554 +1.03(+1.01%)
Feb 01, 2021 103.20 103.72 99.63 101.55 2,863,974 -1.06(-1.04%)
Jan 29, 2021 105.22 105.98 102.19 102.61 2,631,543 -3.29(-3.11%)
Jan 28, 2021 106.86 109.91 105.85 105.90 2,576,470 -1.19(-1.11%)
Jan 27, 2021 106.81 109.60 106.39 107.09 2,592,516 -1.07(-0.99%)
Jan 26, 2021 107.64 108.91 106.56 108.16 2,269,830 +0.91(+0.84%)
Jan 25, 2021 108.23 111.25 106.98 107.25 2,385,790 -1.12(-1.04%)
Jan 22, 2021 107.62 108.77 105.96 108.37 1,717,703 +0.41(+0.38%)
Jan 21, 2021 106.64 109.40 105.87 107.97 2,756,477 +2.14(+2.02%)
Jan 20, 2021 105.76 106.22 104.46 105.83 2,045,704 +0.58(+0.55%)
Jan 19, 2021 108.44 108.44 104.82 105.25 2,789,788 -2.24(-2.09%)
Jan 15, 2021 107.16 109.15 105.22 107.50 3,312,176 +0.08(+0.07%)
Jan 14, 2021 106.88 108.65 106.57 107.42 2,084,933 +0.66(+0.62%)
Jan 13, 2021 107.89 108.50 106.67 106.76 3,167,436 -1.41(-1.30%)
Jan 12, 2021 104.09 108.90 104.01 108.17 4,850,852 +3.71(+3.55%)
Jan 11, 2021 101.06 104.86 100.49 104.46 3,631,857 +3.03(+2.98%)
Jan 08, 2021 101.84 103.20 100.10 101.43 3,753,665 -0.13(-0.13%)
Jan 07, 2021 100.19 102.24 99.87 101.56 3,927,959 +1.70(+1.70%)
Jan 06, 2021 94.29 99.99 94.29 99.87 4,981,672 +4.63(+4.86%)
Jan 05, 2021 94.89 95.88 94.42 95.24 2,538,116 +0.48(+0.51%)
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.