Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2550 | 2550 | 2550 | 2550 | 100 | +14.01(+0.55%) |
Apr 29, 2021 | 2546 | 2546 | 2536 | 2536 | 7 | -10.31(-0.40%) |
Apr 28, 2021 | 2533 | 2546 | 2533 | 2546 | 47 | +20.80(+0.82%) |
Apr 27, 2021 | 2522 | 2526 | 2522 | 2526 | 58 | +14.94(+0.60%) |
Apr 26, 2021 | 2511 | 2511 | 2511 | 2511 | 1 | +57.57(+2.35%) |
Apr 23, 2021 | 2453 | 2453 | 2453 | 10 | +0.00(+0.00%) | |
Apr 20, 2021 | 2453 | 2453 | 2453 | 0 | -31.06(-1.25%) | |
Apr 16, 2021 | 2484 | 2484 | 2484 | 0 | +165.55(+7.14%) | |
Apr 15, 2021 | 2364 | 2364 | 2318 | 2318 | 11 | -43.50(-1.84%) |
Apr 14, 2021 | 2362 | 2362 | 2362 | 2362 | 1 | -38.00(-1.58%) |
Apr 13, 2021 | 2400 | 2400 | 2400 | 2400 | 1 | -44.00(-1.80%) |
Apr 09, 2021 | 2444 | 2444 | 2444 | 0 | +13.50(+0.56%) | |
Apr 08, 2021 | 2434 | 2434 | 2430 | 2430 | 11 | +30.50(+1.27%) |
Apr 07, 2021 | 2400 | 2400 | 2400 | 2400 | 8 | +38.00(+1.61%) |
Apr 06, 2021 | 2362 | 2362 | 2362 | 2362 | 7 | -38.00(-1.58%) |
Apr 05, 2021 | 2217 | 2400 | 2217 | 2400 | 6 | +48.05(+2.04%) |
Apr 01, 2021 | 2400 | 2400 | 2215 | 2352 | 100 | +3.95(+0.17%) |
Mar 31, 2021 | 2348 | 2348 | 2348 | 2348 | 5 | +72.80(+3.20%) |
Mar 30, 2021 | 2275 | 2275 | 2275 | 2275 | 3 | -6.80(-0.30%) |
Mar 29, 2021 | 2286 | 2287 | 2264 | 2282 | 21 | +8.85(+0.39%) |
Mar 26, 2021 | 2313 | 2313 | 2273 | 2273 | 100 | +115.72(+5.36%) |
Mar 25, 2021 | 2177 | 2177 | 2137 | 2157 | 27 | +13.43(+0.63%) |
Mar 24, 2021 | 2147 | 2147 | 2082 | 2144 | 110 | -83.75(-3.76%) |
Mar 23, 2021 | 2228 | 2228 | 2228 | 2228 | 6 | -140.05(-5.91%) |
Mar 22, 2021 | 2368 | 2368 | 2368 | 2368 | 1 | -0.21(-0.01%) |
Mar 19, 2021 | 2368 | 2368 | 2368 | 2368 | 100 | +68.01(+2.96%) |
Mar 17, 2021 | 2300 | 2300 | 2300 | 0 | -17.70(-0.76%) | |
Mar 16, 2021 | 2319 | 2319 | 2277 | 2318 | 18 | +61.70(+2.73%) |
Mar 15, 2021 | 2286 | 2286 | 2256 | 2256 | 2 | -44.00(-1.91%) |
Mar 12, 2021 | 2280 | 2300 | 2280 | 2300 | 100 | +53.01(+2.36%) |
Mar 10, 2021 | 2247 | 2247 | 2247 | 0 | +136.99(+6.49%) | |
Mar 08, 2021 | 2110 | 2110 | 2110 | 0 | -65.50(-3.01%) | |
Mar 05, 2021 | 2174 | 2176 | 2174 | 2176 | 100 | +0.50(+0.02%) |
Mar 04, 2021 | 2195 | 2196 | 2175 | 2175 | 22 | -27.91(-1.27%) |
Mar 02, 2021 | 2203 | 2203 | 2203 | 0 | -64.08(-2.83%) | |
Mar 01, 2021 | 2274 | 2274 | 2267 | 2267 | 13 | +46.98(+2.12%) |
Feb 26, 2021 | 2213 | 2220 | 2213 | 2220 | 100 | +7.00(+0.32%) |
Feb 25, 2021 | 2213 | 2213 | 2213 | 2213 | 1 | -79.98(-3.49%) |
Feb 24, 2021 | 2149 | 2293 | 2149 | 2293 | 12 | +208.98(+10.03%) |
Feb 23, 2021 | 2084 | 2084 | 2084 | 2084 | 4 | -45.99(-2.16%) |
Feb 22, 2021 | 2130 | 2130 | 2130 | 2130 | 15 | +62.05(+3.00%) |
Feb 17, 2021 | 2068 | 2068 | 2068 | 0 | +7.95(+0.39%) | |
Feb 16, 2021 | 2051 | 2060 | 2051 | 2060 | 5 | -7.00(-0.34%) |
Feb 12, 2021 | 2067 | 2108 | 2067 | 2067 | 100 | -43.00(-2.04%) |
Feb 11, 2021 | 2110 | 2110 | 2110 | 2110 | 5 | +96.00(+4.77%) |
Feb 10, 2021 | 2032 | 2056 | 2014 | 2014 | 41 | -74.20(-3.55%) |
Feb 08, 2021 | 2088 | 2088 | 2088 | 0 | -72.80(-3.37%) | |
Feb 05, 2021 | 2100 | 2166 | 2100 | 2161 | 100 | +27.00(+1.27%) |
Feb 04, 2021 | 2134 | 2134 | 2134 | 2134 | 3 | -41.00(-1.89%) |
Feb 03, 2021 | 2129 | 2257 | 2129 | 2175 | 17 | +9.00(+0.42%) |
Feb 02, 2021 | 2167 | 2168 | 2166 | 2166 | 10 | -83.85(-3.73%) |
Feb 01, 2021 | 2250 | 2250 | 2250 | 2250 | 2 | +201.85(+9.86%) |
Jan 29, 2021 | 2048 | 2048 | 2048 | 2048 | 100 | -4.01(-0.20%) |
Jan 28, 2021 | 2052 | 2052 | 2052 | 2052 | 12 | +12.01(+0.59%) |
Jan 27, 2021 | 2040 | 2040 | 2040 | 2040 | 576 | -184.19(-8.28%) |
Jan 25, 2021 | 2224 | 2224 | 2224 | 0 | -123.21(-5.25%) | |
Jan 22, 2021 | 2359 | 2359 | 2347 | 2347 | 500 | -100.60(-4.11%) |
Jan 20, 2021 | 2448 | 2448 | 2448 | 2448 | 3 | +59.80(+2.50%) |
Jan 15, 2021 | 2388 | 2388 | 2388 | 0 | -66.80(-2.72%) | |
Jan 13, 2021 | 2455 | 2455 | 2455 | 0 | +0.40(+0.02%) | |
Jan 12, 2021 | 2415 | 2455 | 2415 | 2455 | 10 | +77.23(+3.25%) |
Jan 11, 2021 | 2377 | 2377 | 2377 | 2377 | 12 | +19.52(+0.83%) |
Jan 08, 2021 | 2350 | 2358 | 2350 | 2358 | 100 | +103.45(+4.59%) |
Jan 05, 2021 | 2254 | 2254 | 2254 | 0 | +20.55(+0.92%) | |
Jan 04, 2021 | 2234 | 2234 | 2234 | 2234 | 3 | +7.00(+0.31%) |
Dec 31, 2020 | 2227 | 2227 | 2227 | 33 | +59.65(+2.75%) | |
Dec 30, 2020 | 2242 | 2242 | 2167 | 2167 | 33 | -78.80(-3.51%) |
Dec 23, 2020 | 2246 | 2246 | 2246 | 0 | -16.00(-0.71%) | |
Dec 22, 2020 | 2262 | 2262 | 2262 | 2262 | 2 | -21.60(-0.95%) |
Dec 21, 2020 | 2284 | 2284 | 2284 | 2284 | 141 | -46.44(-1.99%) |
Dec 18, 2020 | 2330 | 2330 | 2330 | 2330 | 100 | +60.84(+2.68%) |
Dec 16, 2020 | 2269 | 2269 | 2269 | 0 | +15.80(+0.70%) | |
Dec 15, 2020 | 2200 | 2253 | 2200 | 2253 | 3 | +77.40(+3.56%) |
Dec 14, 2020 | 2176 | 2176 | 2176 | 2176 | 16 | +39.03(+1.83%) |
Dec 11, 2020 | 2137 | 2137 | 2137 | 2137 | 100 | +61.97(+2.99%) |
Dec 09, 2020 | 2075 | 2075 | 2075 | 0 | +4.44(+0.21%) | |
Dec 08, 2020 | 2071 | 2071 | 2071 | 2071 | 2 | +18.55(+0.90%) |
Dec 07, 2020 | 2081 | 2081 | 2052 | 2052 | 11 | +0.16(+0.01%) |
Dec 04, 2020 | 2081 | 2081 | 2052 | 2052 | 100 | +6.40(+0.31%) |
Dec 03, 2020 | 2039 | 2045 | 2039 | 2045 | 9 | +17.80(+0.88%) |
Dec 02, 2020 | 2028 | 2028 | 2028 | 2028 | 6 | -24.28(-1.18%) |
Dec 01, 2020 | 2054 | 2054 | 2052 | 2052 | 23 | +35.28(+1.75%) |
Nov 30, 2020 | 2040 | 2072 | 2016 | 2017 | 92 | +26.65(+1.34%) |
Nov 27, 2020 | 1990 | 1990 | 1990 | 1990 | 100 | -6.25(-0.31%) |
Nov 25, 2020 | 1996 | 1996 | 1996 | 1996 | 500 | +19.55(+0.99%) |
Nov 24, 2020 | 1977 | 1977 | 1977 | 1977 | 21 | +91.58(+4.86%) |
Nov 20, 2020 | 1885 | 1885 | 1885 | 0 | +87.12(+4.85%) | |
Nov 19, 2020 | 1798 | 1798 | 1798 | 1798 | 1 | -51.85(-2.80%) |
Nov 18, 2020 | 1835 | 1850 | 1835 | 1850 | 4 | -15.15(-0.81%) |
Nov 17, 2020 | 1865 | 1865 | 1865 | 1865 | 13 | +114.00(+6.51%) |
Nov 12, 2020 | 1751 | 1751 | 1751 | 0 | +19.00(+1.10%) | |
Nov 11, 2020 | 1732 | 1732 | 1732 | 1732 | 6 | -0.20(-0.01%) |
Nov 06, 2020 | 1732 | 1732 | 1732 | 0 | +74.20(+4.48%) | |
Nov 05, 2020 | 1658 | 1658 | 1658 | 1658 | 1 | +25.00(+1.53%) |
Nov 03, 2020 | 1633 | 1633 | 1633 | 0 | +23.01(+1.43%) | |
Oct 30, 2020 | 1610 | 1610 | 1610 | 0 | -23.67(-1.45%) | |
Oct 22, 2020 | 1634 | 1634 | 1634 | 0 | -41.34(-2.47%) | |
Oct 19, 2020 | 1675 | 1675 | 1675 | 0 | -23.00(-1.35%) | |
Oct 14, 2020 | 1698 | 1698 | 1698 | 0 | +108.00(+6.79%) | |
Oct 05, 2020 | 1590 | 1590 | 1590 | 0 | +120.00(+8.16%) | |
Sep 24, 2020 | 1470 | 1470 | 1470 | 0 | -27.75(-1.85%) | |
Sep 22, 2020 | 1498 | 1498 | 1498 | 0 | -46.25(-3.00%) | |
Sep 18, 2020 | 1544 | 1544 | 1544 | 0 | -17.00(-1.09%) | |
Sep 09, 2020 | 1561 | 1561 | 1561 | 0 | +28.00(+1.83%) | |
Sep 04, 2020 | 1533 | 1533 | 1533 | 0 | -33.26(-2.12%) | |
Sep 02, 2020 | 1566 | 1566 | 1566 | 0 | +38.26(+2.50%) | |
Sep 01, 2020 | 1528 | 1528 | 1528 | 1528 | 5 | +6.00(+0.39%) |
Aug 31, 2020 | 1522 | 1522 | 1522 | 1522 | 3 | +53.55(+3.65%) |
Aug 18, 2020 | 1468 | 1468 | 1468 | 0 | +0.70(+0.05%) | |
Aug 17, 2020 | 1468 | 1468 | 1468 | 1468 | 1 | +32.75(+2.28%) |
Aug 13, 2020 | 1435 | 1435 | 1435 | 0 | +10.00(+0.70%) | |
Aug 12, 2020 | 1425 | 1425 | 1425 | 1425 | 3 | -20.00(-1.38%) |
Aug 11, 2020 | 1413 | 1445 | 1413 | 1445 | 6 | +129.00(+9.80%) |
Aug 04, 2020 | 1316 | 1316 | 1316 | 0 | +31.35(+2.44%) | |
Jul 28, 2020 | 1285 | 1285 | 1285 | 0 | -14.35(-1.10%) | |
Jul 27, 2020 | 1299 | 1299 | 1299 | 1299 | 5 | -1.00(-0.08%) |
Jul 21, 2020 | 1300 | 1300 | 1300 | 0 | +0.00(+0.00%) | |
Jul 20, 2020 | 1300 | 1300 | 1300 | 1300 | 5 | +23.00(+1.80%) |
Jul 17, 2020 | 1277 | 1277 | 1277 | 1277 | 100 | +5.60(+0.44%) |
Jul 16, 2020 | 1271 | 1271 | 1271 | 1271 | 10 | +6.40(+0.51%) |
Jul 15, 2020 | 1265 | 1265 | 1265 | 1265 | 39 | +15.00(+1.20%) |
Jul 14, 2020 | 1250 | 1250 | 1250 | 1250 | 1 | -5.00(-0.40%) |
Jul 08, 2020 | 1255 | 1255 | 1255 | 0 | +25.00(+2.03%) | |
Jul 07, 2020 | 1230 | 1230 | 1230 | 1230 | 5 | -48.00(-3.76%) |
Jul 06, 2020 | 1244 | 1278 | 1244 | 1278 | 16 | +135.00(+11.81%) |
Jun 29, 2020 | 1143 | 1143 | 1143 | 0 | -5.72(-0.50%) | |
Jun 26, 2020 | 1149 | 1149 | 1149 | 1149 | 100 | -35.90(-3.03%) |
Jun 24, 2020 | 1185 | 1185 | 1185 | 0 | -34.18(-2.80%) | |
Jun 19, 2020 | 1219 | 1219 | 1219 | 0 | +109.74(+9.89%) | |
Jun 15, 2020 | 1109 | 1109 | 1109 | 0 | -52.48(-4.52%) | |
Jun 12, 2020 | 1178 | 1178 | 1162 | 1162 | 100 | +44.41(+3.98%) |
Jun 11, 2020 | 1151 | 1151 | 1117 | 1117 | 86 | -83.02(-6.92%) |
Jun 10, 2020 | 1200 | 1200 | 1200 | 1200 | 50 | +1.15(+0.10%) |
Jun 08, 2020 | 1199 | 1199 | 1199 | 0 | +60.36(+5.30%) | |
Jun 03, 2020 | 1139 | 1139 | 1139 | 0 | +73.64(+6.91%) | |
Jun 02, 2020 | 1032 | 1065 | 1032 | 1065 | 71 | +71.00(+7.14%) |
Jun 01, 2020 | 994.00 | 994.00 | 994.00 | 994.00 | 1 | -5.45(-0.55%) |
May 28, 2020 | 999.45 | 999.45 | 999.45 | 0 | -55.55(-5.27%) | |
May 27, 2020 | 1055 | 1055 | 1055 | 1055 | 1 | +52.15(+5.20%) |
May 21, 2020 | 1003 | 1003 | 1003 | 0 | +28.85(+2.96%) | |
May 19, 2020 | 974.00 | 974.00 | 974.00 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 974.00 | 974.00 | 974.00 | 974.00 | 2 | +55.00(+5.98%) |
May 15, 2020 | 919.00 | 919.00 | 919.00 | 919.00 | 100 | +29.00(+3.26%) |
May 14, 2020 | 900.00 | 900.00 | 890.00 | 890.00 | 7 | -10.00(-1.11%) |
May 13, 2020 | 923.00 | 923.00 | 900.00 | 900.00 | 3 | -75.00(-7.69%) |
May 11, 2020 | 975.00 | 975.00 | 975.00 | 0 | +31.45(+3.33%) | |
May 08, 2020 | 943.55 | 943.55 | 943.55 | 943.55 | 100 | +44.90(+5.00%) |
May 06, 2020 | 898.65 | 898.65 | 898.65 | 0 | +0.00(+0.00%) |
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.
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.