Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.37 104.55 102.01 103.95 691,874 +2.24(+2.20%)
Mar 30, 2021 101.75 103.26 101.30 101.71 413,680 -2.11(-2.03%)
Mar 29, 2021 101.14 103.93 100.23 103.82 522,474 +1.78(+1.75%)
Mar 26, 2021 99.57 102.43 99.16 102.04 502,495 +2.49(+2.50%)
Mar 25, 2021 99.55 100.27 98.78 99.56 394,319 -0.31(-0.31%)
Mar 24, 2021 101.24 101.90 99.79 99.86 446,416 -0.99(-0.98%)
Mar 23, 2021 102.16 102.16 100.09 100.86 513,242 -2.01(-1.96%)
Mar 22, 2021 101.68 104.81 100.65 102.87 793,206 +0.95(+0.94%)
Mar 19, 2021 102.35 103.06 100.75 101.92 1,659,169 +0.05(+0.05%)
Mar 18, 2021 104.09 104.12 101.38 101.87 428,020 -3.47(-3.29%)
Mar 17, 2021 102.08 106.12 101.81 105.33 412,219 +3.19(+3.12%)
Mar 16, 2021 104.12 104.16 102.07 102.15 577,970 -1.95(-1.88%)
Mar 15, 2021 105.95 106.06 102.22 104.10 770,321 -1.40(-1.32%)
Mar 12, 2021 103.62 105.75 103.19 105.50 346,555 +0.38(+0.36%)
Mar 11, 2021 104.03 105.46 103.23 105.12 503,517 +1.65(+1.59%)
Mar 10, 2021 102.35 103.95 100.75 103.48 389,268 +1.17(+1.15%)
Mar 09, 2021 102.90 104.70 101.24 102.30 477,283 +2.13(+2.13%)
Mar 08, 2021 100.54 101.11 98.84 100.17 353,285 -0.71(-0.71%)
Mar 05, 2021 99.65 101.00 98.11 100.89 345,932 +0.92(+0.92%)
Mar 04, 2021 100.12 102.62 98.47 99.97 522,540 +0.19(+0.19%)
Mar 03, 2021 99.64 100.83 98.04 99.78 508,692 -2.61(-2.55%)
Mar 02, 2021 100.15 103.02 99.61 102.39 478,143 +2.50(+2.51%)
Mar 01, 2021 101.43 102.00 99.25 99.88 526,911 -0.01(-0.01%)
Feb 26, 2021 101.14 101.60 99.05 99.89 738,481 -2.26(-2.22%)
Feb 25, 2021 102.68 105.03 101.41 102.16 397,659 -1.47(-1.42%)
Feb 24, 2021 102.07 104.60 101.84 103.63 451,631 +0.66(+0.64%)
Feb 23, 2021 104.93 105.20 101.99 102.97 554,398 -3.28(-3.09%)
Feb 22, 2021 104.97 107.17 104.61 106.26 674,431 +2.41(+2.32%)
Feb 19, 2021 104.58 104.94 102.85 103.85 994,920 -0.39(-0.37%)
Feb 18, 2021 103.23 104.79 102.41 104.24 471,711 +0.95(+0.92%)
Feb 17, 2021 103.83 104.03 101.48 103.28 764,509 -1.25(-1.20%)
Feb 16, 2021 106.28 107.06 104.26 104.53 638,161 -2.41(-2.25%)
Feb 12, 2021 106.33 107.63 105.13 106.94 698,821 +0.52(+0.49%)
Feb 11, 2021 106.11 107.35 105.19 106.42 679,595 +0.23(+0.22%)
Feb 10, 2021 105.53 106.34 104.04 106.19 496,218 +1.14(+1.08%)
Feb 09, 2021 105.89 106.19 103.94 105.06 364,465 -0.28(-0.27%)
Feb 08, 2021 102.61 106.18 101.82 105.33 599,370 +3.53(+3.47%)
Feb 05, 2021 100.93 102.27 99.90 101.80 356,834 +1.50(+1.50%)
Feb 04, 2021 102.29 102.29 98.67 100.30 473,568 -1.53(-1.50%)
Feb 03, 2021 101.99 102.37 100.72 101.83 324,185 -0.02(-0.02%)
Feb 02, 2021 101.58 102.51 101.14 101.85 368,611 -1.72(-1.66%)
Feb 01, 2021 105.25 106.88 102.27 103.57 371,372 +0.63(+0.61%)
Jan 29, 2021 102.84 106.62 102.48 102.95 822,161 +2.48(+2.47%)
Jan 28, 2021 100.04 102.97 99.33 100.46 605,740 +2.07(+2.10%)
Jan 27, 2021 98.82 100.17 95.66 98.39 493,999 -1.99(-1.99%)
Jan 26, 2021 100.89 101.74 100.18 100.38 236,009 -0.50(-0.50%)
Jan 25, 2021 101.55 102.25 99.22 100.89 426,085 -0.19(-0.19%)
Jan 22, 2021 100.17 102.37 99.62 101.08 209,926 -0.53(-0.52%)
Jan 21, 2021 103.50 103.93 101.23 101.61 317,187 -2.33(-2.24%)
Jan 20, 2021 103.16 104.67 102.31 103.94 471,262 +1.97(+1.94%)
Jan 19, 2021 101.07 102.54 100.11 101.96 737,212 +1.65(+1.64%)
Jan 15, 2021 101.16 101.28 99.15 100.32 619,398 -1.20(-1.19%)
Jan 14, 2021 102.67 103.48 101.34 101.52 577,330 -0.17(-0.17%)
Jan 13, 2021 103.56 104.03 101.48 101.69 463,994 -1.92(-1.85%)
Jan 12, 2021 102.17 103.95 101.37 103.61 650,760 +1.44(+1.41%)
Jan 11, 2021 101.74 103.13 100.79 102.17 367,659 +0.46(+0.45%)
Jan 08, 2021 103.35 103.37 99.94 101.71 599,153 -3.68(-3.49%)
Jan 07, 2021 105.11 105.80 104.03 105.39 440,193 -1.28(-1.20%)
Jan 06, 2021 105.96 107.99 104.26 106.67 583,584 +0.39(+0.37%)
Jan 05, 2021 106.62 106.76 104.21 106.28 453,157 +0.35(+0.33%)
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.