Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 116.85 119.13 115.91 116.70 1,886,569 -0.78(-0.67%)
Apr 29, 2021 109.92 119.63 109.92 117.48 2,474,485 +10.69(+10.01%)
Apr 28, 2021 104.47 107.03 103.88 106.79 982,560 +2.36(+2.26%)
Apr 27, 2021 104.75 105.72 103.23 104.43 398,369 -1.03(-0.98%)
Apr 26, 2021 107.04 109.09 105.11 105.46 579,291 -0.56(-0.53%)
Apr 23, 2021 104.48 106.75 103.93 106.03 359,601 +1.79(+1.72%)
Apr 22, 2021 104.63 106.44 103.28 104.23 568,575 +0.22(+0.21%)
Apr 21, 2021 101.04 104.27 101.04 104.02 734,686 +3.00(+2.97%)
Apr 20, 2021 106.23 106.67 100.62 101.02 803,585 -6.46(-6.01%)
Apr 19, 2021 108.93 110.21 106.47 107.47 896,527 -1.24(-1.14%)
Apr 16, 2021 107.80 109.24 106.18 108.71 899,155 +2.26(+2.12%)
Apr 15, 2021 106.58 107.21 103.11 106.45 1,192,423 -0.14(-0.13%)
Apr 14, 2021 104.80 109.47 103.98 106.59 1,226,416 +1.90(+1.82%)
Apr 13, 2021 109.80 109.87 103.97 104.69 1,419,851 -5.92(-5.35%)
Apr 12, 2021 109.62 110.84 108.45 110.61 620,638 +1.87(+1.72%)
Apr 09, 2021 109.65 111.13 107.17 108.74 698,602 -1.84(-1.67%)
Apr 08, 2021 108.93 112.14 106.98 110.58 632,423 -0.12(-0.11%)
Apr 07, 2021 112.77 113.62 109.47 110.70 670,669 -1.18(-1.05%)
Apr 06, 2021 112.65 114.58 111.52 111.88 685,404 -0.48(-0.43%)
Apr 05, 2021 114.20 114.52 111.22 112.36 778,504 +0.12(+0.11%)
Apr 01, 2021 112.09 113.26 110.31 112.25 528,546 +1.25(+1.12%)
Mar 31, 2021 114.32 114.83 110.87 111.00 646,680 -3.08(-2.70%)
Mar 30, 2021 111.09 114.94 110.87 114.08 348,370 +3.40(+3.07%)
Mar 29, 2021 117.64 120.10 109.63 110.68 715,931 -6.85(-5.83%)
Mar 26, 2021 114.38 117.70 111.83 117.53 1,068,605 +6.76(+6.11%)
Mar 25, 2021 103.62 111.81 103.12 110.77 624,558 +5.58(+5.30%)
Mar 24, 2021 106.36 109.78 105.20 105.20 398,847 +0.68(+0.65%)
Mar 23, 2021 106.95 110.17 103.53 104.51 755,411 -4.94(-4.52%)
Mar 22, 2021 112.71 114.23 108.06 109.45 848,980 -4.55(-3.99%)
Mar 19, 2021 112.48 116.13 109.70 114.00 1,390,337 +1.65(+1.47%)
Mar 18, 2021 115.37 119.13 111.47 112.34 994,120 -3.08(-2.67%)
Mar 17, 2021 111.05 116.90 110.94 115.42 731,008 +3.85(+3.45%)
Mar 16, 2021 114.87 115.87 109.82 111.57 1,152,385 -2.88(-2.52%)
Mar 15, 2021 110.64 114.68 108.17 114.45 1,653,756 +5.09(+4.65%)
Mar 12, 2021 108.93 110.59 107.94 109.36 817,055 +1.39(+1.28%)
Mar 11, 2021 107.31 109.52 106.30 107.98 1,281,388 +0.17(+0.16%)
Mar 10, 2021 106.80 108.91 104.59 107.81 1,115,910 +1.48(+1.40%)
Mar 09, 2021 103.30 108.69 101.95 106.33 1,294,631 +2.05(+1.97%)
Mar 08, 2021 103.98 105.95 102.75 104.28 1,127,607 +1.54(+1.49%)
Mar 05, 2021 97.90 103.94 93.59 102.74 1,147,371 +6.40(+6.64%)
Mar 04, 2021 99.52 101.79 93.11 96.34 1,140,021 -3.77(-3.77%)
Mar 03, 2021 96.67 101.38 96.36 100.12 1,003,981 +4.08(+4.25%)
Mar 02, 2021 98.31 99.88 95.92 96.04 690,067 -2.59(-2.63%)
Mar 01, 2021 97.78 99.71 95.90 98.63 1,410,905 +3.07(+3.21%)
Feb 26, 2021 90.53 96.54 89.23 95.56 1,732,166 +4.64(+5.11%)
Feb 25, 2021 93.68 95.01 89.73 90.92 740,050 -3.12(-3.32%)
Feb 24, 2021 90.56 95.08 89.95 94.04 777,404 +3.74(+4.15%)
Feb 23, 2021 86.63 90.51 84.21 90.29 1,231,596 +4.03(+4.67%)
Feb 22, 2021 85.62 89.90 85.16 86.26 804,262 +0.68(+0.80%)
Feb 19, 2021 83.89 86.02 83.32 85.58 722,939 +2.69(+3.25%)
Feb 18, 2021 84.29 85.45 82.19 82.89 577,316 -2.86(-3.34%)
Feb 17, 2021 84.92 87.04 84.46 85.75 499,891 -0.51(-0.60%)
Feb 16, 2021 84.25 87.14 83.80 86.26 1,222,809 +3.89(+4.72%)
Feb 12, 2021 82.28 83.62 81.23 82.37 456,545 -0.36(-0.43%)
Feb 11, 2021 84.52 85.94 81.36 82.73 661,814 -1.97(-2.33%)
Feb 10, 2021 83.34 86.71 82.62 84.70 807,985 +2.31(+2.81%)
Feb 09, 2021 85.59 85.75 81.38 82.39 802,916 -3.07(-3.59%)
Feb 08, 2021 83.77 85.70 82.23 85.46 732,124 +1.63(+1.94%)
Feb 05, 2021 82.23 86.02 82.23 83.83 1,593,278 +1.69(+2.06%)
Feb 04, 2021 74.86 82.37 74.65 82.14 2,428,973 +7.88(+10.62%)
Feb 03, 2021 70.19 74.57 69.62 74.26 1,124,231 +5.37(+7.80%)
Feb 02, 2021 68.39 69.32 66.91 68.88 829,744 +2.03(+3.03%)
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.