Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 83.49 84.73 80.05 81.08 1,443,849 -2.59(-3.10%)
May 04, 2021 85.05 85.35 80.05 83.67 2,152,008 -2.53(-2.94%)
May 03, 2021 90.91 90.91 85.75 86.20 1,250,497 -4.20(-4.65%)
Apr 30, 2021 90.98 93.64 90.03 90.40 721,500 -2.11(-2.28%)
Apr 29, 2021 95.61 97.09 90.71 92.51 1,102,770 -2.09(-2.21%)
Apr 28, 2021 95.04 96.72 94.09 94.60 1,017,213 -2.57(-2.64%)
Apr 27, 2021 97.56 100.57 95.95 97.17 1,483,068 -0.39(-0.40%)
Apr 26, 2021 94.94 100.36 94.55 97.56 1,815,889 +3.64(+3.88%)
Apr 23, 2021 92.05 95.53 91.09 93.92 1,953,500 +3.38(+3.73%)
Apr 22, 2021 90.65 93.74 87.25 90.54 2,270,583 +0.79(+0.88%)
Apr 21, 2021 80.77 90.10 78.80 89.75 2,814,612 +8.77(+10.83%)
Apr 20, 2021 83.57 85.25 78.77 80.98 2,859,819 -3.09(-3.68%)
Apr 19, 2021 87.36 88.37 83.31 84.07 1,354,839 -3.78(-4.30%)
Apr 16, 2021 88.23 88.50 86.05 87.85 1,299,500 -0.40(-0.45%)
Apr 15, 2021 89.84 91.98 86.64 88.25 1,580,531 -0.35(-0.40%)
Apr 14, 2021 90.77 93.20 88.15 88.60 1,519,108 -0.80(-0.89%)
Apr 13, 2021 90.47 90.77 87.73 89.40 1,491,326 -0.38(-0.42%)
Apr 12, 2021 92.50 92.53 88.36 89.78 1,549,224 -2.91(-3.14%)
Apr 09, 2021 94.66 94.90 91.30 92.69 1,299,100 -2.31(-2.43%)
Apr 08, 2021 91.60 96.52 91.10 95.00 1,834,696 +3.34(+3.64%)
Apr 07, 2021 95.00 96.21 90.94 91.66 1,162,173 -3.54(-3.72%)
Apr 06, 2021 92.50 98.91 92.41 95.20 1,741,537 +3.15(+3.42%)
Apr 05, 2021 96.80 97.05 90.06 92.05 1,591,646 -3.53(-3.69%)
Apr 01, 2021 96.00 98.45 93.34 95.58 1,565,300 +2.45(+2.63%)
Mar 31, 2021 91.34 94.33 89.94 93.13 1,998,134 +3.27(+3.64%)
Mar 30, 2021 82.50 90.35 80.31 89.86 2,711,616 +6.25(+7.48%)
Mar 29, 2021 86.28 88.31 81.90 83.61 2,450,104 -3.77(-4.31%)
Mar 26, 2021 89.23 91.98 82.87 87.38 2,625,600 -1.61(-1.81%)
Mar 25, 2021 86.49 92.30 84.70 88.99 2,910,680 -0.29(-0.32%)
Mar 24, 2021 96.31 97.79 88.11 89.28 2,402,081 -6.60(-6.88%)
Mar 23, 2021 98.00 99.46 94.38 95.88 1,546,579 -2.72(-2.76%)
Mar 22, 2021 99.71 101.93 96.08 98.60 2,332,483 -1.10(-1.10%)
Mar 19, 2021 98.75 100.22 94.22 99.70 3,740,800 +3.45(+3.58%)
Mar 18, 2021 101.99 102.88 95.48 96.25 3,434,731 -8.52(-8.13%)
Mar 17, 2021 101.86 105.80 97.60 104.77 3,012,875 -2.56(-2.39%)
Mar 16, 2021 110.00 113.17 105.06 107.33 2,633,290 -2.65(-2.41%)
Mar 15, 2021 106.21 111.75 104.25 109.98 3,078,929 +5.44(+5.20%)
Mar 12, 2021 105.00 105.00 98.40 104.54 3,462,100 -1.34(-1.27%)
Mar 11, 2021 95.10 109.74 94.00 105.88 6,307,389 +11.81(+12.55%)
Mar 10, 2021 94.90 100.70 91.50 94.07 2,883,515 +0.55(+0.59%)
Mar 09, 2021 87.56 95.87 86.90 93.52 3,718,521 +6.77(+7.80%)
Mar 08, 2021 92.53 95.11 86.20 86.75 3,271,955 -6.15(-6.62%)
Mar 05, 2021 96.20 96.50 80.02 92.90 6,073,200 -2.90(-3.03%)
Mar 04, 2021 102.66 108.06 91.74 95.80 5,460,646 -7.27(-7.05%)
Mar 03, 2021 113.02 113.28 102.00 103.07 4,545,368 -7.38(-6.68%)
Mar 02, 2021 119.70 119.73 110.00 110.45 7,623,660 -21.98(-16.60%)
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.