Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 89.85 90.47 89.39 89.68 6,725,394 -0.89(-0.98%)
Apr 29, 2021 90.16 90.64 89.58 90.57 4,876,694 +0.83(+0.92%)
Apr 28, 2021 90.77 90.78 89.50 89.74 6,804,899 -0.34(-0.38%)
Apr 27, 2021 92.95 93.29 89.75 90.09 9,071,936 -2.60(-2.80%)
Apr 26, 2021 91.09 92.83 90.98 92.68 5,140,237 +1.20(+1.31%)
Apr 23, 2021 92.15 92.49 91.16 91.48 4,101,958 -0.67(-0.73%)
Apr 22, 2021 91.76 92.93 91.44 92.15 5,839,312 +0.51(+0.56%)
Apr 21, 2021 91.94 92.01 90.37 91.64 8,134,496 -1.27(-1.37%)
Apr 20, 2021 94.68 94.74 92.57 92.91 4,574,142 -1.50(-1.59%)
Apr 19, 2021 95.33 95.97 93.76 94.41 4,877,601 -0.47(-0.50%)
Apr 16, 2021 96.48 96.48 94.46 94.89 7,246,400 -1.28(-1.33%)
Apr 15, 2021 95.45 96.42 94.81 96.16 7,446,823 +1.07(+1.13%)
Apr 14, 2021 95.50 95.92 94.82 95.09 4,134,790 -0.37(-0.39%)
Apr 13, 2021 94.94 96.16 94.44 95.47 5,834,916 +1.37(+1.46%)
Apr 12, 2021 93.08 94.23 92.98 94.10 4,822,168 +0.35(+0.38%)
Apr 09, 2021 94.03 94.26 92.54 93.74 4,394,414 -0.67(-0.71%)
Apr 08, 2021 95.73 95.79 94.11 94.41 3,667,953 -0.37(-0.39%)
Apr 07, 2021 94.41 95.26 94.36 94.78 4,565,232 -0.47(-0.49%)
Apr 06, 2021 96.10 96.10 94.97 95.25 8,245,044 -0.54(-0.56%)
Apr 05, 2021 93.97 96.33 93.49 95.79 5,365,772 +2.28(+2.44%)
Apr 01, 2021 91.94 93.67 91.75 93.51 6,217,570 +2.49(+2.73%)
Mar 31, 2021 90.88 92.08 90.53 91.02 6,664,202 +0.33(+0.37%)
Mar 30, 2021 90.47 90.91 88.86 90.69 6,280,478 -1.33(-1.45%)
Mar 29, 2021 90.29 92.90 90.07 92.02 8,847,465 +1.59(+1.75%)
Mar 26, 2021 89.30 90.52 88.84 90.44 6,295,221 +1.52(+1.71%)
Mar 25, 2021 88.49 89.19 87.17 88.92 5,125,655 +0.33(+0.38%)
Mar 24, 2021 89.60 89.60 87.76 88.59 4,904,689 -0.85(-0.95%)
Mar 23, 2021 90.62 90.63 89.14 89.44 4,522,456 -0.48(-0.53%)
Mar 22, 2021 88.70 90.56 88.63 89.92 4,383,212 +1.35(+1.53%)
Mar 19, 2021 87.78 89.59 87.78 88.57 13,794,232 +0.89(+1.02%)
Mar 18, 2021 88.81 89.68 87.27 87.68 6,836,918 -2.80(-3.09%)
Mar 17, 2021 90.44 90.95 88.89 90.47 4,745,492 -0.82(-0.90%)
Mar 16, 2021 91.57 92.78 90.95 91.30 4,650,874 +0.69(+0.77%)
Mar 15, 2021 90.90 91.07 89.46 90.60 3,214,623 -0.46(-0.50%)
Mar 12, 2021 89.94 91.15 89.21 91.06 3,351,852 +0.09(+0.10%)
Mar 11, 2021 90.99 91.84 90.47 90.96 4,561,872 +1.60(+1.79%)
Mar 10, 2021 90.83 91.71 89.15 89.37 4,376,364 -1.16(-1.29%)
Mar 09, 2021 89.65 91.70 89.65 90.53 6,439,165 +3.22(+3.69%)
Mar 08, 2021 89.80 90.86 87.24 87.31 6,888,643 -3.30(-3.64%)
Mar 05, 2021 90.24 91.40 88.40 90.61 8,530,028 +1.02(+1.14%)
Mar 04, 2021 91.10 92.55 88.81 89.59 5,896,827 -2.12(-2.32%)
Mar 03, 2021 94.24 94.48 90.91 91.72 5,396,762 -2.98(-3.14%)
Mar 02, 2021 96.81 96.89 94.54 94.69 4,070,997 -1.93(-2.00%)
Mar 01, 2021 95.03 96.82 94.83 96.62 5,247,126 +3.04(+3.25%)
Feb 26, 2021 93.96 95.14 93.14 93.58 6,526,947 +0.50(+0.54%)
Feb 25, 2021 93.29 94.37 91.80 93.08 5,528,784 -0.58(-0.62%)
Feb 24, 2021 93.42 94.02 92.51 93.66 6,054,075 -0.71(-0.76%)
Feb 23, 2021 93.05 94.79 91.56 94.37 6,373,072 -0.16(-0.17%)
Feb 22, 2021 97.70 97.70 94.36 94.53 6,284,644 -4.13(-4.19%)
Feb 19, 2021 100.76 100.89 98.45 98.66 4,464,402 -1.42(-1.42%)
Feb 18, 2021 99.67 100.22 98.79 100.08 5,198,276 -0.10(-0.10%)
Feb 17, 2021 100.75 101.17 99.65 100.17 3,823,431 -0.60(-0.59%)
Feb 16, 2021 101.61 102.31 100.30 100.77 3,854,558 -0.83(-0.82%)
Feb 12, 2021 100.59 101.68 99.97 101.60 3,089,474 +0.56(+0.55%)
Feb 11, 2021 101.30 102.00 100.37 101.05 3,377,669 +0.47(+0.47%)
Feb 10, 2021 100.85 101.24 99.10 100.58 4,847,605 +0.03(+0.03%)
Feb 09, 2021 99.78 101.56 98.91 100.55 5,414,039 +1.51(+1.52%)
Feb 08, 2021 99.88 100.89 98.26 99.04 6,098,862 -0.41(-0.41%)
Feb 05, 2021 98.52 102.01 97.87 99.45 17,418,066 +8.74(+9.64%)
Feb 04, 2021 91.37 92.41 90.45 90.71 8,365,532 -0.09(-0.10%)
Feb 03, 2021 91.89 92.07 90.62 90.80 6,807,927 -1.18(-1.29%)
Feb 02, 2021 90.08 92.18 89.86 91.98 5,901,395 +2.51(+2.80%)
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.