Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 102.96 104.67 102.84 103.43 29,196,020 +0.65(+0.64%)
Mar 30, 2021 102.88 103.54 102.20 102.78 20,734,720 -0.02(-0.02%)
Mar 29, 2021 101.39 102.92 100.78 102.80 24,588,040 +1.02(+1.00%)
Mar 26, 2021 101.94 102.55 100.70 101.78 29,876,000 -0.44(-0.43%)
Mar 25, 2021 102.24 102.94 100.54 102.22 28,371,780 -0.03(-0.03%)
Mar 24, 2021 103.27 103.91 102.08 102.25 23,073,540 -0.39(-0.38%)
Mar 23, 2021 102.58 103.61 101.96 102.65 27,335,640 +0.72(+0.71%)
Mar 22, 2021 102.09 102.90 101.30 101.93 39,095,080 -0.23(-0.23%)
Mar 19, 2021 102.10 102.66 100.88 102.16 46,296,000 +0.35(+0.34%)
Mar 18, 2021 103.05 103.78 101.68 101.81 27,242,720 -2.74(-2.62%)
Mar 17, 2021 103.80 105.49 102.70 104.55 25,976,980 -0.07(-0.07%)
Mar 16, 2021 103.95 106.18 103.50 104.63 29,826,600 +1.30(+1.26%)
Mar 15, 2021 103.11 103.35 102.17 103.33 25,965,920 +0.23(+0.22%)
Mar 12, 2021 104.25 104.51 102.38 103.10 34,514,000 -2.64(-2.50%)
Mar 11, 2021 103.70 106.28 103.62 105.74 24,765,900 +2.99(+2.91%)
Mar 10, 2021 103.59 103.75 101.67 102.75 25,356,000 +0.12(+0.11%)
Mar 09, 2021 103.50 103.90 102.39 102.64 33,928,620 +1.43(+1.41%)
Mar 08, 2021 105.06 106.44 101.08 101.21 32,920,780 -4.22(-4.00%)
Mar 05, 2021 103.66 105.91 102.32 105.43 43,904,000 +2.97(+2.90%)
Mar 04, 2021 101.17 104.46 101.01 102.45 42,322,560 +1.12(+1.10%)
Mar 03, 2021 103.36 104.43 100.50 101.34 29,657,800 -2.46(-2.37%)
Mar 02, 2021 103.81 105.22 103.56 103.79 22,672,560 -0.28(-0.27%)
Mar 01, 2021 102.83 104.33 102.31 104.08 28,089,020 +2.23(+2.19%)
Feb 26, 2021 102.70 103.55 100.80 101.84 41,676,000 +0.28(+0.27%)
Feb 25, 2021 103.37 104.74 101.06 101.57 36,520,700 -3.19(-3.05%)
Feb 24, 2021 102.09 105.04 101.91 104.76 24,949,040 +1.21(+1.17%)
Feb 23, 2021 101.11 104.10 100.10 103.54 33,324,660 +0.30(+0.29%)
Feb 22, 2021 103.35 104.57 103.11 103.24 27,321,480 -1.81(-1.73%)
Feb 19, 2021 105.96 106.53 104.87 105.06 29,152,000 -0.80(-0.76%)
Feb 18, 2021 105.52 106.64 105.19 105.86 22,433,140 -0.56(-0.52%)
Feb 17, 2021 105.14 106.68 104.95 106.42 21,406,380 +0.32(+0.30%)
Feb 16, 2021 105.46 107.63 105.22 106.09 22,659,160 +0.89(+0.85%)
Feb 12, 2021 104.51 105.44 104.16 105.21 17,116,000 +0.41(+0.39%)
Feb 11, 2021 104.98 105.10 103.87 104.79 18,903,580 +0.02(+0.02%)
Feb 10, 2021 104.71 105.42 103.16 104.77 22,702,700 +0.59(+0.57%)
Feb 09, 2021 103.93 105.26 103.93 104.17 17,770,580 -0.47(-0.45%)
Feb 08, 2021 105.30 106.18 103.60 104.65 24,838,320 -0.25(-0.24%)
Feb 05, 2021 103.50 105.13 102.97 104.90 30,702,000 +1.78(+1.73%)
Feb 04, 2021 103.44 103.93 102.13 103.12 37,021,320 -0.39(-0.37%)
Feb 03, 2021 103.65 105.83 100.92 103.50 82,311,680 +7.13(+7.40%)
Feb 02, 2021 96.13 97.79 95.72 96.38 44,946,840 +1.31(+1.38%)
Feb 01, 2021 92.68 96.12 92.55 95.07 32,001,840 +3.28(+3.57%)
Jan 29, 2021 92.42 92.86 90.51 91.79 32,250,000 -1.37(-1.47%)
Jan 28, 2021 92.20 94.94 92.13 93.16 35,432,860 +1.62(+1.77%)
Jan 27, 2021 94.44 94.50 90.45 91.54 54,882,000 -4.32(-4.51%)
Jan 26, 2021 94.44 96.25 94.21 95.86 26,215,660 +0.89(+0.94%)
Jan 25, 2021 96.03 96.48 93.38 94.97 38,536,360 -0.08(-0.09%)
Jan 22, 2021 94.78 95.55 94.09 95.05 25,444,000 +0.49(+0.52%)
Jan 21, 2021 94.90 96.74 94.36 94.56 41,216,060 +0.22(+0.23%)
Jan 20, 2021 91.57 95.19 91.28 94.34 49,777,400 +4.80(+5.36%)
Jan 19, 2021 87.61 90.46 87.07 89.54 34,615,360 +2.73(+3.15%)
Jan 15, 2021 86.91 87.80 86.08 86.81 26,842,000 -0.20(-0.23%)
Jan 14, 2021 87.68 88.75 86.67 87.01 23,576,860 -0.71(-0.81%)
Jan 13, 2021 86.93 88.25 86.90 87.72 21,858,820 +0.39(+0.45%)
Jan 12, 2021 87.70 88.90 86.27 87.33 27,139,540 -1.01(-1.14%)
Jan 11, 2021 89.30 89.72 88.03 88.34 24,176,360 -2.02(-2.24%)
Jan 08, 2021 89.40 90.49 88.68 90.36 41,020,000 +1.00(+1.12%)
Jan 07, 2021 87.00 89.42 86.85 89.36 45,270,600 +2.60(+2.99%)
Jan 06, 2021 85.13 87.40 84.95 86.76 52,026,280 -0.28(-0.32%)
Jan 05, 2021 86.25 87.38 85.90 87.05 22,884,740 +0.63(+0.73%)
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.