Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.33 92.74 89.79 90.33 1,126,100 -1.95(-2.11%)
Apr 29, 2021 96.23 96.94 91.51 92.28 835,417 -3.12(-3.27%)
Apr 28, 2021 94.50 96.46 93.60 95.40 886,555 +0.97(+1.03%)
Apr 27, 2021 96.40 96.80 93.95 94.43 836,829 -1.54(-1.60%)
Apr 26, 2021 93.37 95.99 92.70 95.97 981,356 +3.94(+4.28%)
Apr 23, 2021 93.20 93.97 91.00 92.03 1,586,900 -1.16(-1.24%)
Apr 22, 2021 92.76 95.60 92.56 93.19 2,415,974 +0.57(+0.62%)
Apr 21, 2021 90.14 93.25 89.53 92.62 936,577 +1.68(+1.85%)
Apr 20, 2021 90.68 91.43 88.58 90.94 1,084,807 +0.96(+1.07%)
Apr 19, 2021 91.00 91.54 89.01 89.98 1,000,593 -2.22(-2.41%)
Apr 16, 2021 92.46 92.73 90.46 92.20 666,700 +0.42(+0.46%)
Apr 15, 2021 90.00 92.37 89.33 91.78 1,024,527 +2.62(+2.94%)
Apr 14, 2021 90.82 92.20 89.03 89.16 1,357,086 -1.67(-1.84%)
Apr 13, 2021 90.00 91.90 89.18 90.83 1,169,306 +1.84(+2.07%)
Apr 12, 2021 88.72 89.32 87.18 88.99 829,911 -0.64(-0.71%)
Apr 09, 2021 88.99 89.70 87.14 89.63 607,400 -0.02(-0.02%)
Apr 08, 2021 89.75 90.02 88.60 89.65 889,553 +1.26(+1.43%)
Apr 07, 2021 90.12 90.38 87.86 88.39 863,037 -2.01(-2.22%)
Apr 06, 2021 89.99 91.55 89.27 90.40 1,177,650 +1.38(+1.55%)
Apr 05, 2021 89.06 89.69 87.52 89.02 1,224,784 +0.77(+0.87%)
Apr 01, 2021 88.00 89.09 87.52 88.25 1,201,700 +2.59(+3.02%)
Mar 31, 2021 84.33 86.48 83.59 85.66 1,178,279 +2.22(+2.66%)
Mar 30, 2021 81.89 84.09 81.17 83.44 1,383,168 +2.07(+2.54%)
Mar 29, 2021 84.40 84.99 80.33 81.37 1,657,430 -3.93(-4.61%)
Mar 26, 2021 86.14 86.89 82.34 85.30 1,406,600 -0.93(-1.08%)
Mar 25, 2021 85.00 87.43 84.25 86.23 1,142,663 -0.14(-0.16%)
Mar 24, 2021 90.99 92.00 86.05 86.37 1,209,238 -4.69(-5.15%)
Mar 23, 2021 92.39 93.14 90.26 91.06 1,263,363 -1.54(-1.66%)
Mar 22, 2021 92.41 94.25 91.22 92.60 1,194,052 +0.91(+0.99%)
Mar 19, 2021 89.36 92.28 88.48 91.69 1,644,700 +1.34(+1.48%)
Mar 18, 2021 92.39 93.92 89.45 90.35 1,786,519 -3.61(-3.84%)
Mar 17, 2021 89.72 95.39 88.84 93.96 1,694,189 +1.97(+2.14%)
Mar 16, 2021 92.67 95.15 91.51 91.99 1,805,630 +0.36(+0.39%)
Mar 15, 2021 90.00 91.68 88.57 91.63 1,430,885 +2.43(+2.72%)
Mar 12, 2021 86.43 89.84 86.00 89.20 1,614,600 +0.02(+0.02%)
Mar 11, 2021 87.43 90.84 86.86 89.18 2,510,844 +4.96(+5.89%)
Mar 10, 2021 87.61 88.54 84.00 84.22 2,074,316 -1.72(-2.00%)
Mar 09, 2021 85.06 87.53 84.23 85.94 1,949,496 +4.33(+5.31%)
Mar 08, 2021 87.00 87.85 80.48 81.61 2,254,696 -5.94(-6.78%)
Mar 05, 2021 88.94 88.94 81.45 87.55 3,025,300 -1.04(-1.17%)
Mar 04, 2021 89.17 90.77 86.09 88.59 3,371,033 -1.08(-1.20%)
Mar 03, 2021 96.21 96.85 87.28 89.67 4,613,615 -7.92(-8.12%)
Mar 02, 2021 100.18 100.19 97.38 97.59 2,697,697 -1.46(-1.47%)
Mar 01, 2021 98.40 99.44 96.91 99.05 1,074,954 +2.52(+2.61%)
Feb 26, 2021 95.87 97.60 93.17 96.53 1,718,100 +3.18(+3.41%)
Feb 25, 2021 98.16 98.78 91.59 93.35 2,320,994 -4.80(-4.89%)
Feb 24, 2021 98.95 100.19 96.40 98.15 1,607,304 -1.22(-1.23%)
Feb 23, 2021 99.99 102.18 96.52 99.37 4,258,738 -4.41(-4.25%)
Feb 22, 2021 108.09 108.26 102.82 103.78 2,777,206 -5.00(-4.60%)
Feb 19, 2021 107.42 109.83 106.12 108.78 2,698,500 +3.13(+2.96%)
Feb 18, 2021 102.74 106.83 101.11 105.65 5,970,706 +2.19(+2.12%)
Feb 17, 2021 107.02 108.00 101.35 103.46 2,278,600 -8.54(-7.63%)
Feb 16, 2021 113.43 115.21 109.72 112.00 1,690,010 -1.51(-1.33%)
Feb 12, 2021 106.26 113.96 105.98 113.51 2,383,000 +7.14(+6.71%)
Feb 11, 2021 105.08 107.45 102.70 106.37 1,729,450 +1.34(+1.28%)
Feb 10, 2021 104.30 106.46 101.03 105.03 1,965,335 +2.68(+2.62%)
Feb 09, 2021 106.43 111.95 100.10 102.35 5,649,196 +0.35(+0.34%)
Feb 08, 2021 104.00 105.12 101.22 102.00 2,439,706 -0.15(-0.15%)
Feb 05, 2021 100.51 103.14 100.46 102.15 1,318,800 +2.27(+2.27%)
Feb 04, 2021 99.55 101.21 98.58 99.88 1,063,190 +0.71(+0.72%)
Feb 03, 2021 99.34 100.01 97.56 99.17 1,275,215 +0.67(+0.68%)
Feb 02, 2021 96.64 99.53 96.56 98.50 1,510,285 +2.69(+2.81%)
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.