Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 99.81 100.56 98.59 99.84 11,810,640 +0.55(+0.55%)
Apr 29, 2021 100.63 100.83 98.79 99.29 7,543,021 -0.93(-0.93%)
Apr 28, 2021 100.00 100.80 99.68 100.22 5,711,941 +0.44(+0.44%)
Apr 27, 2021 99.61 100.15 99.01 99.78 3,934,328 +0.04(+0.04%)
Apr 26, 2021 99.89 100.32 99.26 99.74 5,809,927 +0.01(+0.01%)
Apr 23, 2021 98.24 100.08 98.09 99.73 5,149,579 +1.19(+1.21%)
Apr 22, 2021 99.08 99.47 98.15 98.54 5,635,260 -0.67(-0.68%)
Apr 21, 2021 98.31 99.78 97.91 99.21 6,902,295 +1.58(+1.62%)
Apr 20, 2021 96.81 98.10 96.75 97.63 6,043,769 +0.38(+0.39%)
Apr 19, 2021 96.68 97.36 95.92 97.25 5,073,435 +0.63(+0.65%)
Apr 16, 2021 96.25 97.20 95.93 96.62 9,166,273 +0.91(+0.95%)
Apr 15, 2021 94.90 95.76 94.57 95.71 6,399,122 +0.89(+0.93%)
Apr 14, 2021 95.11 95.51 94.54 94.82 8,672,698 -0.91(-0.95%)
Apr 13, 2021 95.57 95.86 94.68 95.74 6,967,028 -0.03(-0.03%)
Apr 12, 2021 95.38 96.05 94.98 95.76 6,381,133 +0.63(+0.66%)
Apr 09, 2021 94.12 95.30 93.82 95.14 6,756,745 +1.27(+1.36%)
Apr 08, 2021 93.24 94.59 93.20 93.86 6,648,270 +0.79(+0.85%)
Apr 07, 2021 93.36 93.89 92.15 93.07 9,082,054 -0.15(-0.16%)
Apr 06, 2021 93.64 94.02 92.78 93.23 9,632,694 -0.67(-0.72%)
Apr 05, 2021 96.50 96.50 93.24 93.90 11,962,175 -2.11(-2.19%)
Apr 01, 2021 96.36 96.41 94.94 96.00 5,755,566 +0.27(+0.28%)
Mar 31, 2021 94.60 96.59 94.48 95.74 10,227,612 +1.27(+1.34%)
Mar 30, 2021 94.53 94.68 93.66 94.47 6,050,185 +0.05(+0.06%)
Mar 29, 2021 93.56 94.66 93.32 94.42 6,186,166 +0.66(+0.71%)
Mar 26, 2021 91.89 93.88 91.86 93.76 7,457,017 +1.86(+2.02%)
Mar 25, 2021 91.03 92.14 90.28 91.90 7,098,667 +0.73(+0.80%)
Mar 24, 2021 92.73 93.18 91.16 91.17 10,647,196 -1.57(-1.70%)
Mar 23, 2021 93.22 93.72 92.46 92.75 6,907,144 -0.94(-1.00%)
Mar 22, 2021 91.56 94.13 91.01 93.69 8,619,571 +2.19(+2.40%)
Mar 19, 2021 91.94 92.38 91.05 91.49 12,320,034 -0.31(-0.34%)
Mar 18, 2021 92.00 92.88 91.49 91.80 9,807,999 -1.12(-1.21%)
Mar 17, 2021 91.79 92.97 90.94 92.92 21,976,350 -5.13(-5.23%)
Mar 16, 2021 97.27 98.27 97.22 98.06 6,295,704 +0.51(+0.53%)
Mar 15, 2021 96.14 97.63 95.86 97.54 7,510,079 +1.80(+1.89%)
Mar 12, 2021 95.37 96.06 94.99 95.74 6,037,596 +0.31(+0.32%)
Mar 11, 2021 95.66 96.10 94.96 95.43 5,277,956 -0.12(-0.12%)
Mar 10, 2021 95.01 95.86 94.70 95.54 6,512,561 +1.07(+1.13%)
Mar 09, 2021 94.20 96.15 94.16 94.47 7,750,665 +0.60(+0.64%)
Mar 08, 2021 94.53 95.68 93.60 93.87 6,836,771 -0.52(-0.55%)
Mar 05, 2021 93.78 94.65 92.07 94.39 8,226,694 +0.93(+0.99%)
Mar 04, 2021 94.22 95.32 92.84 93.46 8,469,471 -0.94(-0.99%)
Mar 03, 2021 94.53 94.78 93.30 94.40 8,157,321 -1.01(-1.06%)
Mar 02, 2021 96.29 96.76 95.37 95.41 6,200,678 -0.50(-0.52%)
Mar 01, 2021 96.01 96.61 95.60 95.91 5,322,944 +0.59(+0.62%)
Feb 26, 2021 95.26 96.06 93.21 95.31 10,455,921 +0.36(+0.38%)
Feb 25, 2021 95.97 96.69 94.72 94.95 7,044,105 -1.20(-1.25%)
Feb 24, 2021 93.77 96.82 93.42 96.15 8,618,398 +2.14(+2.28%)
Feb 23, 2021 94.53 95.19 93.74 94.01 7,975,567 -0.70(-0.74%)
Feb 22, 2021 92.59 95.26 92.21 94.71 11,610,174 +1.81(+1.95%)
Feb 19, 2021 93.98 94.39 92.81 92.90 7,576,272 -0.93(-0.99%)
Feb 18, 2021 93.17 94.31 93.07 93.83 6,077,963 -0.20(-0.22%)
Feb 17, 2021 92.62 94.44 92.14 94.03 7,836,404 +1.85(+2.01%)
Feb 16, 2021 93.18 93.94 92.02 92.18 6,363,733 -0.21(-0.23%)
Feb 12, 2021 91.79 92.51 91.25 92.39 4,225,707 +0.61(+0.67%)
Feb 11, 2021 92.51 92.61 91.40 91.78 5,750,566 -0.27(-0.29%)
Feb 10, 2021 93.76 93.89 91.76 92.05 8,410,983 -1.19(-1.28%)
Feb 09, 2021 93.77 94.22 92.99 93.24 6,221,477 -1.27(-1.35%)
Feb 08, 2021 96.33 96.41 93.61 94.52 10,398,508 -1.67(-1.74%)
Feb 05, 2021 96.98 97.55 95.93 96.19 8,196,287 +0.18(+0.18%)
Feb 04, 2021 94.54 96.32 93.11 96.01 10,260,105 +1.40(+1.48%)
Feb 03, 2021 93.95 95.16 92.01 94.61 13,671,811 +3.08(+3.36%)
Feb 02, 2021 91.01 92.28 90.68 91.54 11,833,028 +1.03(+1.14%)
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.