Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 84.65 87.90 84.08 87.57 1,064,835 +3.71(+4.42%)
May 13, 2021 88.63 88.63 83.46 83.86 1,274,762 -3.81(-4.35%)
May 12, 2021 86.45 88.75 86.09 87.67 1,085,060 +0.64(+0.74%)
May 11, 2021 82.70 87.64 82.70 87.03 1,022,465 +1.51(+1.77%)
May 10, 2021 87.23 87.60 82.59 85.52 1,454,942 -2.23(-2.54%)
May 07, 2021 88.25 91.28 86.77 87.75 623,929 +0.17(+0.19%)
May 06, 2021 86.87 88.27 85.47 87.58 1,098,681 +0.09(+0.10%)
May 05, 2021 90.26 90.99 85.80 87.49 1,498,929 -2.20(-2.45%)
May 04, 2021 93.00 93.61 89.21 89.69 2,180,518 -4.23(-4.50%)
May 03, 2021 95.35 96.17 93.64 93.92 435,585 -1.14(-1.20%)
Apr 30, 2021 94.66 96.24 94.17 95.06 650,200 -0.87(-0.91%)
Apr 29, 2021 98.00 98.37 94.66 95.93 507,642 -1.64(-1.68%)
Apr 28, 2021 98.40 100.00 97.39 97.57 621,029 -1.06(-1.07%)
Apr 27, 2021 99.93 100.75 98.43 98.63 591,221 -0.83(-0.83%)
Apr 26, 2021 99.05 100.04 98.53 99.46 591,256 +0.36(+0.36%)
Apr 23, 2021 96.35 99.42 95.86 99.10 1,049,700 +4.47(+4.72%)
Apr 22, 2021 95.20 97.24 93.88 94.63 1,269,054 +1.14(+1.22%)
Apr 21, 2021 94.41 94.83 92.67 93.49 1,320,527 -0.89(-0.94%)
Apr 20, 2021 96.00 96.15 92.25 94.38 669,586 -2.09(-2.17%)
Apr 19, 2021 98.00 99.31 96.19 96.47 554,746 -1.00(-1.03%)
Apr 16, 2021 97.20 97.49 95.52 97.47 1,121,300 -0.40(-0.41%)
Apr 15, 2021 98.04 98.78 96.68 97.87 1,062,025 -0.05(-0.05%)
Apr 14, 2021 100.46 101.00 97.57 97.92 1,126,765 -2.07(-2.07%)
Apr 13, 2021 98.40 100.81 98.25 99.99 623,923 +1.58(+1.61%)
Apr 12, 2021 99.57 100.22 97.70 98.41 941,294 -1.60(-1.60%)
Apr 09, 2021 102.51 102.51 99.50 100.01 1,271,300 -3.26(-3.16%)
Apr 08, 2021 102.63 104.66 102.07 103.27 938,577 +1.78(+1.75%)
Apr 07, 2021 103.34 104.19 100.11 101.49 881,545 -2.04(-1.97%)
Apr 06, 2021 101.08 105.39 100.42 103.53 1,341,462 +3.91(+3.92%)
Apr 05, 2021 100.30 100.97 98.00 99.62 1,475,852 +0.73(+0.74%)
Apr 01, 2021 95.26 101.31 95.10 98.89 2,143,700 +5.16(+5.51%)
Mar 31, 2021 96.50 97.44 91.75 93.73 2,081,205 -2.02(-2.11%)
Mar 30, 2021 93.88 101.49 93.02 95.75 2,105,447 +0.88(+0.93%)
Mar 29, 2021 95.76 96.40 92.93 94.87 2,753,813 -1.26(-1.31%)
Mar 26, 2021 98.91 102.78 91.94 96.13 5,485,700 -8.85(-8.43%)
Mar 25, 2021 106.10 111.15 104.41 104.98 1,291,741 -3.41(-3.15%)
Mar 24, 2021 112.25 112.37 106.38 108.39 1,876,016 -3.17(-2.84%)
Mar 23, 2021 113.87 113.87 111.20 111.56 572,312 -1.52(-1.34%)
Mar 22, 2021 112.93 115.24 111.73 113.08 870,339 -2.32(-2.01%)
Mar 19, 2021 116.01 117.75 114.00 115.40 729,000 +1.50(+1.32%)
Mar 18, 2021 115.06 117.08 113.46 113.90 512,682 -3.20(-2.73%)
Mar 17, 2021 114.50 118.12 112.52 117.10 540,508 +1.35(+1.17%)
Mar 16, 2021 118.53 118.53 114.57 115.75 775,797 +0.03(+0.03%)
Mar 15, 2021 119.12 119.12 113.80 115.72 1,019,863 -1.98(-1.68%)
Mar 12, 2021 120.50 121.05 116.36 117.70 1,230,900 -9.89(-7.75%)
Mar 11, 2021 120.96 128.46 119.19 127.59 2,147,519 +13.32(+11.66%)
Mar 10, 2021 118.00 120.59 113.27 114.27 1,246,574 -1.98(-1.70%)
Mar 09, 2021 115.00 118.00 113.18 116.25 1,131,706 +7.00(+6.41%)
Mar 08, 2021 114.22 115.75 107.78 109.25 1,347,635 -7.35(-6.30%)
Mar 05, 2021 118.65 118.92 108.10 116.60 1,344,300 -1.29(-1.09%)
Mar 04, 2021 119.79 122.00 115.01 117.89 1,431,680 -6.01(-4.85%)
Mar 03, 2021 126.25 127.72 121.79 123.90 861,328 -0.89(-0.71%)
Mar 02, 2021 127.16 129.63 124.27 124.79 839,107 -4.12(-3.20%)
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.