Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.01 106.01 106.01 0 +1.50(+1.44%)
Mar 30, 2021 104.33 104.90 103.72 104.51 694,946 -2.09(-1.96%)
Mar 29, 2021 105.90 107.04 105.04 106.60 817,029 +1.18(+1.12%)
Mar 26, 2021 104.16 105.50 104.10 105.42 823,800 +2.77(+2.70%)
Mar 25, 2021 102.36 102.94 101.46 102.65 971,367 +0.30(+0.29%)
Mar 24, 2021 104.81 104.81 102.31 102.35 1,270,769 -2.76(-2.63%)
Mar 23, 2021 106.33 106.93 105.01 105.11 760,713 -1.78(-1.67%)
Mar 22, 2021 106.00 107.42 105.51 106.89 2,082,049 +1.63(+1.55%)
Mar 19, 2021 105.81 105.81 104.51 105.26 622,600 -0.08(-0.08%)
Mar 18, 2021 105.94 106.13 104.94 105.34 860,689 -0.59(-0.56%)
Mar 17, 2021 105.77 106.30 104.77 105.93 718,964 -0.63(-0.59%)
Mar 16, 2021 106.24 107.25 106.15 106.56 823,394 +1.17(+1.11%)
Mar 15, 2021 104.88 105.44 104.17 105.39 876,699 +0.83(+0.79%)
Mar 12, 2021 103.17 104.59 102.51 104.56 870,100 +1.36(+1.32%)
Mar 11, 2021 102.28 103.65 101.77 103.20 915,511 +2.21(+2.19%)
Mar 10, 2021 102.30 102.69 100.51 100.99 1,072,830 -0.53(-0.52%)
Mar 09, 2021 100.25 101.99 100.09 101.52 1,285,546 +1.27(+1.27%)
Mar 08, 2021 102.34 103.00 100.20 100.25 1,224,349 -3.89(-3.74%)
Mar 05, 2021 103.61 104.25 101.28 104.14 1,054,000 +2.30(+2.26%)
Mar 04, 2021 103.31 104.02 100.73 101.84 1,641,865 -2.68(-2.56%)
Mar 03, 2021 106.41 106.57 104.50 104.52 1,051,783 -1.25(-1.18%)
Mar 02, 2021 107.18 107.26 105.75 105.77 1,079,701 -2.31(-2.14%)
Mar 01, 2021 107.33 108.56 106.85 108.08 935,654 +2.27(+2.15%)
Feb 26, 2021 106.93 106.99 105.37 105.81 1,003,100 -1.27(-1.19%)
Feb 25, 2021 108.73 109.09 106.85 107.08 1,337,148 -2.52(-2.30%)
Feb 24, 2021 108.32 109.97 108.11 109.60 1,471,589 -2.83(-2.52%)
Feb 23, 2021 111.39 112.86 109.54 112.43 1,059,659 -0.85(-0.75%)
Feb 22, 2021 113.53 114.91 113.03 113.28 1,096,046 -2.26(-1.96%)
Feb 19, 2021 114.01 117.81 113.91 115.54 1,988,600 +2.02(+1.78%)
Feb 18, 2021 113.25 113.87 112.43 113.52 567,189 -1.40(-1.22%)
Feb 17, 2021 115.31 115.31 113.86 114.92 592,314 -0.05(-0.04%)
Feb 16, 2021 115.85 115.90 114.42 114.97 847,814 +1.44(+1.27%)
Feb 12, 2021 112.81 113.62 112.79 113.53 557,600 -0.44(-0.39%)
Feb 11, 2021 114.02 114.74 113.44 113.97 469,661 +0.66(+0.58%)
Feb 10, 2021 114.50 114.50 112.28 113.31 603,923 +0.67(+0.59%)
Feb 09, 2021 112.57 113.43 111.99 112.64 1,013,692 -2.98(-2.58%)
Feb 08, 2021 114.36 115.64 114.36 115.62 1,063,599 -1.09(-0.93%)
Feb 05, 2021 118.03 118.50 115.24 116.71 2,026,400 +5.83(+5.26%)
Feb 04, 2021 110.98 111.15 109.01 110.88 1,367,271 -0.43(-0.39%)
Feb 03, 2021 108.30 112.29 106.96 111.31 3,018,926 +12.07(+12.16%)
Feb 02, 2021 99.50 99.83 99.17 99.24 1,264,687 +0.71(+0.72%)
Feb 01, 2021 97.61 98.64 96.94 98.53 1,493,388 +2.82(+2.95%)
Jan 29, 2021 97.00 97.09 95.09 95.71 859,200 -1.94(-1.99%)
Jan 28, 2021 96.38 98.42 96.20 97.65 1,438,281 +0.65(+0.67%)
Jan 27, 2021 97.78 98.88 96.89 97.00 1,109,471 -2.71(-2.72%)
Jan 26, 2021 99.85 100.18 99.39 99.71 773,374 +0.43(+0.43%)
Jan 25, 2021 99.70 99.94 97.82 99.28 1,456,150 -1.83(-1.81%)
Jan 22, 2021 101.62 101.93 101.03 101.11 759,900 -1.44(-1.40%)
Jan 21, 2021 102.91 103.20 101.90 102.55 649,164 -0.34(-0.33%)
Jan 20, 2021 102.43 103.60 102.43 102.89 873,336 +0.66(+0.65%)
Jan 19, 2021 102.03 102.44 101.70 102.23 701,034 +0.18(+0.18%)
Jan 15, 2021 101.79 102.70 101.53 102.05 1,027,600 -1.37(-1.32%)
Jan 14, 2021 103.65 103.98 103.24 103.42 829,496 -0.47(-0.45%)
Jan 13, 2021 103.24 104.34 103.20 103.89 794,298 -0.14(-0.13%)
Jan 12, 2021 104.30 104.48 103.28 104.03 1,191,429 +0.19(+0.18%)
Jan 11, 2021 104.33 105.00 103.32 103.84 1,036,599 -0.15(-0.14%)
Jan 08, 2021 103.29 104.00 102.94 103.99 1,400,300 +1.99(+1.95%)
Jan 07, 2021 101.08 102.09 100.86 102.00 760,245 +0.92(+0.91%)
Jan 06, 2021 100.46 101.99 100.28 101.08 981,112 -2.03(-1.97%)
Jan 05, 2021 102.02 103.52 102.00 103.11 1,117,873 +3.04(+3.04%)
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.