Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 108.98 115.93 108.93 114.78 203,485 +5.05(+4.60%)
Mar 30, 2021 110.40 112.11 105.58 109.73 193,763 -0.32(-0.29%)
Mar 29, 2021 112.65 114.51 107.15 110.05 201,079 -5.09(-4.42%)
Mar 26, 2021 113.17 116.33 110.69 115.14 256,700 +2.92(+2.60%)
Mar 25, 2021 108.73 112.62 106.25 112.22 219,820 +0.98(+0.88%)
Mar 24, 2021 119.49 119.49 110.78 111.24 295,179 -6.54(-5.55%)
Mar 23, 2021 116.93 120.31 111.88 117.78 231,634 -0.43(-0.36%)
Mar 22, 2021 117.89 120.62 117.38 118.21 190,422 +1.31(+1.12%)
Mar 19, 2021 112.76 119.51 112.76 116.90 576,000 +4.44(+3.95%)
Mar 18, 2021 120.60 123.19 111.00 112.46 388,749 -10.03(-8.19%)
Mar 17, 2021 120.60 123.35 119.41 122.49 223,556 +0.29(+0.24%)
Mar 16, 2021 123.84 124.18 119.16 122.20 253,686 -1.00(-0.81%)
Mar 15, 2021 122.88 124.97 119.24 123.20 207,188 -0.79(-0.64%)
Mar 12, 2021 122.40 125.20 121.61 123.99 120,200 +0.25(+0.20%)
Mar 11, 2021 120.52 125.50 120.52 123.74 214,619 +3.58(+2.98%)
Mar 10, 2021 120.90 125.14 118.04 120.16 188,585 -0.20(-0.17%)
Mar 09, 2021 122.21 125.81 117.89 120.36 215,786 -0.67(-0.55%)
Mar 08, 2021 124.68 126.80 119.74 121.03 342,396 -2.70(-2.18%)
Mar 05, 2021 115.72 124.02 114.05 123.73 519,300 +10.59(+9.36%)
Mar 04, 2021 109.71 114.19 108.09 113.14 289,310 +1.76(+1.58%)
Mar 03, 2021 115.10 117.24 110.24 111.38 187,044 -4.64(-4.00%)
Mar 02, 2021 118.51 124.99 115.82 116.02 281,733 -2.27(-1.92%)
Mar 01, 2021 121.27 127.04 117.44 118.29 309,434 -2.89(-2.38%)
Feb 26, 2021 120.50 123.60 114.65 121.18 258,400 +2.92(+2.47%)
Feb 25, 2021 119.65 125.94 117.78 118.26 265,017 -2.74(-2.26%)
Feb 24, 2021 123.81 126.33 120.28 121.00 353,413 +1.48(+1.24%)
Feb 23, 2021 120.25 122.53 114.02 119.52 422,025 -5.23(-4.19%)
Feb 22, 2021 133.57 135.15 124.34 124.75 275,608 -10.90(-8.04%)
Feb 19, 2021 133.76 139.51 133.76 135.65 144,500 +1.89(+1.41%)
Feb 18, 2021 134.11 137.79 132.00 133.76 239,808 -2.10(-1.55%)
Feb 17, 2021 131.88 137.35 129.70 135.86 200,490 +0.67(+0.50%)
Feb 16, 2021 137.87 139.91 134.06 135.19 194,392 -3.62(-2.61%)
Feb 12, 2021 141.07 141.07 137.91 138.81 191,300 -1.57(-1.12%)
Feb 11, 2021 144.26 147.04 138.56 140.38 162,454 -3.04(-2.12%)
Feb 10, 2021 154.10 157.98 142.95 143.42 324,069 -10.24(-6.66%)
Feb 09, 2021 150.00 154.35 149.58 153.66 407,874 +3.04(+2.02%)
Feb 08, 2021 145.10 150.62 143.12 150.62 224,264 +6.48(+4.50%)
Feb 05, 2021 142.97 144.14 140.34 144.14 196,200 +2.54(+1.79%)
Feb 04, 2021 139.00 142.99 136.91 141.60 264,457 +3.32(+2.40%)
Feb 03, 2021 136.95 140.32 133.63 138.28 287,837 +1.94(+1.42%)
Feb 02, 2021 135.85 136.34 132.97 136.34 398,963 +1.10(+0.81%)
Feb 01, 2021 134.92 137.00 129.58 135.24 311,185 +1.91(+1.43%)
Jan 29, 2021 127.62 135.38 127.29 133.33 414,400 +6.89(+5.45%)
Jan 28, 2021 132.15 137.18 125.86 126.44 272,353 -3.48(-2.68%)
Jan 27, 2021 123.06 134.99 120.49 129.92 486,274 +2.03(+1.59%)
Jan 26, 2021 130.86 133.86 127.00 127.89 297,414 -3.60(-2.74%)
Jan 25, 2021 132.40 134.56 128.47 131.49 182,352 -0.84(-0.63%)
Jan 22, 2021 127.59 133.54 126.35 132.33 285,500 +3.70(+2.88%)
Jan 21, 2021 130.00 130.96 125.27 128.63 214,174 -0.56(-0.43%)
Jan 20, 2021 128.32 133.51 127.44 129.19 258,621 +2.15(+1.69%)
Jan 19, 2021 129.14 129.21 124.44 127.04 325,395 -1.47(-1.14%)
Jan 15, 2021 128.65 132.24 127.51 128.51 283,700 -0.04(-0.03%)
Jan 14, 2021 122.95 129.26 122.95 128.55 236,598 +6.19(+5.06%)
Jan 13, 2021 127.74 128.61 121.87 122.36 217,108 -6.38(-4.96%)
Jan 12, 2021 127.07 130.70 125.12 128.74 393,300 +1.67(+1.31%)
Jan 11, 2021 126.06 128.85 124.72 127.07 317,057 -0.66(-0.52%)
Jan 08, 2021 127.08 128.26 125.09 127.73 474,400 +0.23(+0.18%)
Jan 07, 2021 125.32 128.76 125.32 127.50 605,079 +2.19(+1.75%)
Jan 06, 2021 122.82 125.58 120.08 125.31 466,953 +2.19(+1.78%)
Jan 05, 2021 131.60 132.92 116.00 123.12 843,040 -10.65(-7.96%)
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.