Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 100.53 100.75 98.25 99.51 2,863,407 -1.38(-1.37%)
Apr 29, 2021 99.99 101.56 99.43 100.89 1,648,444 +1.75(+1.76%)
Apr 28, 2021 99.02 99.80 98.39 99.15 1,215,603 -0.20(-0.20%)
Apr 27, 2021 100.52 101.30 99.03 99.35 1,559,967 -0.36(-0.37%)
Apr 26, 2021 98.32 99.93 97.85 99.71 1,875,426 +1.87(+1.91%)
Apr 23, 2021 97.27 98.45 96.26 97.84 1,710,299 +1.07(+1.10%)
Apr 22, 2021 97.05 97.46 95.52 96.77 2,339,762 -1.18(-1.21%)
Apr 21, 2021 96.28 98.44 96.06 97.96 1,452,276 +1.81(+1.88%)
Apr 20, 2021 99.66 99.87 94.50 96.15 2,451,042 -3.51(-3.52%)
Apr 19, 2021 101.55 101.72 98.68 99.66 2,428,163 -1.80(-1.78%)
Apr 16, 2021 98.97 101.95 98.97 101.46 2,686,321 +2.84(+2.88%)
Apr 15, 2021 99.92 100.22 98.32 98.62 2,374,624 -0.11(-0.12%)
Apr 14, 2021 98.77 99.99 98.49 98.74 1,592,488 -0.67(-0.67%)
Apr 13, 2021 99.65 100.50 97.87 99.41 2,165,722 -1.07(-1.07%)
Apr 12, 2021 101.33 101.55 99.34 100.48 2,079,668 -0.63(-0.63%)
Apr 09, 2021 97.37 101.30 96.85 101.11 1,970,727 +3.10(+3.17%)
Apr 08, 2021 99.51 100.11 97.76 98.01 1,766,527 -1.06(-1.07%)
Apr 07, 2021 100.84 101.09 98.76 99.07 1,928,497 -1.50(-1.50%)
Apr 06, 2021 99.86 101.80 99.46 100.58 1,664,409 +0.18(+0.18%)
Apr 05, 2021 99.83 100.53 98.29 100.39 1,850,116 +1.28(+1.30%)
Apr 01, 2021 98.05 99.23 96.53 99.11 1,858,749 +2.11(+2.17%)
Mar 31, 2021 98.28 98.32 96.69 97.00 1,883,395 -0.53(-0.54%)
Mar 30, 2021 95.20 98.52 94.39 97.53 2,028,008 +2.04(+2.14%)
Mar 29, 2021 98.97 100.16 95.13 95.49 3,016,285 -3.07(-3.11%)
Mar 26, 2021 95.33 99.45 94.57 98.55 2,840,461 +3.55(+3.74%)
Mar 25, 2021 90.26 95.66 89.57 95.00 3,620,126 +4.30(+4.74%)
Mar 24, 2021 91.63 93.43 90.66 90.70 2,619,451 -0.57(-0.62%)
Mar 23, 2021 93.53 93.86 90.64 91.26 1,722,832 -1.70(-1.82%)
Mar 22, 2021 92.02 93.56 91.21 92.96 2,555,989 +1.81(+1.99%)
Mar 19, 2021 90.59 92.12 89.12 91.15 3,607,400 +0.46(+0.51%)
Mar 18, 2021 96.49 96.73 90.41 90.69 4,700,764 -6.05(-6.25%)
Mar 17, 2021 84.80 97.31 83.65 96.73 10,661,305 +11.73(+13.80%)
Mar 16, 2021 86.91 88.08 84.85 85.00 4,159,289 -1.28(-1.49%)
Mar 15, 2021 84.77 86.36 83.55 86.29 2,081,863 +2.05(+2.43%)
Mar 12, 2021 85.02 85.55 83.15 84.24 3,501,892 -2.95(-3.39%)
Mar 11, 2021 87.98 88.64 85.98 87.19 2,397,884 -0.58(-0.67%)
Mar 10, 2021 85.98 88.97 85.15 87.77 3,112,324 +3.04(+3.58%)
Mar 09, 2021 85.44 86.36 83.89 84.74 2,612,664 +0.30(+0.35%)
Mar 08, 2021 82.79 85.70 82.50 84.44 2,196,198 +2.05(+2.49%)
Mar 05, 2021 77.97 82.84 76.08 82.39 4,434,450 +5.33(+6.91%)
Mar 04, 2021 77.28 80.62 74.61 77.06 3,513,876 -0.34(-0.45%)
Mar 03, 2021 80.41 80.48 77.29 77.41 3,398,267 -3.46(-4.28%)
Mar 02, 2021 79.53 81.20 78.33 80.86 3,261,787 +1.72(+2.17%)
Mar 01, 2021 80.46 81.78 78.95 79.15 2,616,584 -0.35(-0.45%)
Feb 26, 2021 78.33 80.47 76.97 79.50 3,891,258 +2.46(+3.20%)
Feb 25, 2021 81.95 82.12 76.83 77.04 5,196,114 -5.61(-6.78%)
Feb 24, 2021 81.43 82.87 78.63 82.65 2,746,192 +0.62(+0.76%)
Feb 23, 2021 80.86 82.24 78.67 82.02 2,046,569 +0.59(+0.73%)
Feb 22, 2021 83.19 83.81 81.30 81.43 1,974,532 -2.38(-2.84%)
Feb 19, 2021 83.21 84.35 83.10 83.81 1,761,277 +1.03(+1.25%)
Feb 18, 2021 83.49 84.04 82.38 82.77 1,800,503 -0.83(-1.00%)
Feb 17, 2021 84.19 84.80 82.04 83.61 2,886,769 -1.01(-1.19%)
Feb 16, 2021 88.66 88.66 84.30 84.61 3,967,061 -4.10(-4.62%)
Feb 12, 2021 89.89 90.32 88.48 88.71 1,838,921 -1.90(-2.09%)
Feb 11, 2021 90.25 91.17 89.51 90.61 1,425,450 +0.85(+0.95%)
Feb 10, 2021 89.59 90.89 87.24 89.76 2,981,689 +0.65(+0.73%)
Feb 09, 2021 91.23 91.72 88.83 89.11 2,615,363 -2.14(-2.34%)
Feb 08, 2021 87.50 91.61 87.50 91.24 4,296,847 +4.08(+4.68%)
Feb 05, 2021 83.68 87.40 83.24 87.16 4,137,338 +3.92(+4.71%)
Feb 04, 2021 82.18 84.12 81.08 83.24 2,891,485 +1.37(+1.67%)
Feb 03, 2021 81.88 82.43 80.80 81.87 2,169,245 +0.37(+0.46%)
Feb 02, 2021 81.52 82.29 80.11 81.50 2,034,584 +0.80(+1.00%)
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.