Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.52 103.59 102.35 102.78 3,563,613 +0.17(+0.16%)
Mar 30, 2022 102.17 102.63 101.61 102.61 2,150,461 +0.47(+0.46%)
Mar 29, 2022 101.37 102.16 100.90 102.14 2,674,512 +0.86(+0.85%)
Mar 28, 2022 100.33 101.28 99.64 101.28 2,683,894 +0.84(+0.83%)
Mar 25, 2022 99.22 100.66 98.97 100.45 1,851,995 +1.53(+1.54%)
Mar 24, 2022 98.09 99.48 97.93 98.92 2,386,462 +0.59(+0.60%)
Mar 23, 2022 98.19 98.96 97.49 98.33 2,843,624 +0.59(+0.60%)
Mar 22, 2022 98.27 98.44 96.52 97.74 2,806,502 +0.03(+0.03%)
Mar 21, 2022 96.94 98.37 96.90 97.71 2,159,277 +1.02(+1.06%)
Mar 18, 2022 97.84 98.41 96.25 96.69 5,279,271 -1.33(-1.36%)
Mar 17, 2022 97.57 98.98 96.91 98.03 2,906,429 +0.49(+0.50%)
Mar 16, 2022 98.50 98.50 95.88 97.54 2,864,405 -0.66(-0.67%)
Mar 15, 2022 98.80 98.84 97.69 98.20 2,296,200 +0.36(+0.37%)
Mar 14, 2022 98.53 99.13 97.33 97.84 2,784,489 +0.15(+0.15%)
Mar 11, 2022 97.66 98.57 97.52 97.69 2,422,439 -0.05(-0.05%)
Mar 10, 2022 96.30 97.95 97.74 2,215,107 +0.79(+0.82%)
Mar 09, 2022 97.74 98.09 96.76 96.95 3,578,116 -0.13(-0.13%)
Mar 08, 2022 98.27 98.90 96.95 97.08 3,856,673 -1.13(-1.15%)
Mar 07, 2022 97.01 98.48 96.23 98.21 3,908,933 +1.33(+1.37%)
Mar 04, 2022 94.31 96.99 94.25 96.88 3,559,995 +2.41(+2.55%)
Mar 03, 2022 93.19 95.02 93.02 94.47 2,832,831 +1.70(+1.84%)
Mar 02, 2022 91.99 93.19 91.80 92.77 2,536,063 +0.88(+0.96%)
Mar 01, 2022 92.42 93.02 90.82 91.89 2,658,387 -0.53(-0.58%)
Feb 28, 2022 91.32 92.52 91.11 92.42 3,334,812 +0.17(+0.19%)
Feb 25, 2022 90.24 92.36 90.77 92.25 3,614,354 +2.93(+3.28%)
Feb 24, 2022 89.68 89.85 87.88 89.32 4,570,279 -0.58(-0.64%)
Feb 23, 2022 91.73 91.92 89.83 89.90 4,405,842 -1.64(-1.79%)
Feb 22, 2022 92.04 92.22 90.73 91.54 3,590,007 -0.33(-0.36%)
Feb 18, 2022 91.87 0 +0.99(+1.09%)
Feb 17, 2022 90.64 91.27 89.77 90.87 2,609,466 +0.19(+0.21%)
Feb 16, 2022 90.55 91.10 90.13 90.69 3,243,541 +0.19(+0.21%)
Feb 15, 2022 91.25 92.14 90.01 90.49 3,455,639 -0.59(-0.65%)
Feb 14, 2022 91.63 92.05 89.88 91.09 5,797,987 +0.18(+0.20%)
Feb 11, 2022 91.22 91.92 90.73 90.90 4,338,177 -0.04(-0.04%)
Feb 10, 2022 94.95 95.08 90.75 90.94 6,493,184 -4.48(-4.70%)
Feb 09, 2022 95.46 95.88 94.98 95.42 2,479,746 +0.27(+0.29%)
Feb 08, 2022 95.93 96.02 94.83 95.15 2,522,451 +0.06(+0.07%)
Feb 07, 2022 94.91 95.52 94.19 95.09 3,343,097 +0.08(+0.09%)
Feb 04, 2022 95.29 96.00 94.44 95.01 2,433,037 -1.08(-1.12%)
Feb 03, 2022 95.89 96.08 2,456,764 +0.39(+0.41%)
Feb 02, 2022 94.19 95.89 93.91 95.69 3,721,077 +1.41(+1.50%)
Feb 01, 2022 95.28 95.76 93.31 94.28 3,331,706 -1.47(-1.53%)
Jan 31, 2022 94.66 95.91 95.74 4,725,798 +0.30(+0.32%)
Jan 28, 2022 94.04 95.48 93.68 95.44 3,154,059 +1.35(+1.43%)
Jan 27, 2022 93.42 95.12 93.38 94.09 3,714,300 +1.18(+1.28%)
Jan 26, 2022 93.12 94.14 92.23 92.91 3,413,711 -0.34(-0.36%)
Jan 25, 2022 92.69 94.00 92.55 93.25 3,661,017 -0.24(-0.25%)
Jan 24, 2022 94.43 94.71 91.36 93.48 6,204,833 -0.36(-0.39%)
Jan 21, 2022 93.88 94.97 93.56 93.85 3,790,544 +0.61(+0.65%)
Jan 20, 2022 93.00 94.35 92.95 93.24 2,662,957 +0.13(+0.14%)
Jan 19, 2022 92.85 93.71 92.32 93.11 2,700,285 +0.27(+0.29%)
Jan 18, 2022 94.17 94.55 92.72 92.84 3,381,845 -1.98(-2.09%)
Jan 14, 2022 94.81 0 -0.10(-0.11%)
Jan 13, 2022 94.36 95.23 94.05 94.91 2,843,420 +0.48(+0.51%)
Jan 12, 2022 93.57 94.61 93.14 94.43 2,442,966 +0.36(+0.38%)
Jan 11, 2022 95.31 95.42 93.44 94.08 3,234,445 -1.21(-1.27%)
Jan 10, 2022 95.37 95.98 94.84 95.29 2,944,909 +0.05(+0.06%)
Jan 07, 2022 93.69 95.66 93.19 95.23 3,281,016 +0.94(+1.00%)
Jan 06, 2022 94.33 95.48 94.17 94.29 4,327,911 -0.16(-0.16%)
Jan 05, 2022 94.32 95.62 94.29 94.45 2,684,875 +0.21(+0.22%)
Jan 04, 2022 94.19 95.63 94.19 94.24 2,807,371 -0.07(-0.08%)
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.