Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.52 103.60 102.36 102.78 3,563,525 +0.17(+0.16%)
Mar 30, 2022 102.17 102.63 101.61 102.61 2,150,408 +0.47(+0.46%)
Mar 29, 2022 101.37 102.16 100.90 102.14 2,674,446 +0.86(+0.85%)
Mar 28, 2022 100.33 101.29 99.64 101.29 2,683,827 +0.84(+0.83%)
Mar 25, 2022 99.23 100.66 98.98 100.45 1,851,950 +1.53(+1.54%)
Mar 24, 2022 98.09 99.48 97.94 98.92 2,386,403 +0.59(+0.60%)
Mar 23, 2022 98.19 98.96 97.49 98.33 2,843,553 +0.59(+0.60%)
Mar 22, 2022 98.28 98.44 96.52 97.74 2,806,433 +0.03(+0.03%)
Mar 21, 2022 96.94 98.37 96.90 97.72 2,159,223 +1.02(+1.06%)
Mar 18, 2022 97.84 98.42 96.25 96.69 5,279,140 -1.33(-1.36%)
Mar 17, 2022 97.57 98.99 96.91 98.03 2,906,357 +0.49(+0.50%)
Mar 16, 2022 98.51 98.51 95.88 97.54 2,864,334 -0.66(-0.67%)
Mar 15, 2022 98.80 98.84 97.69 98.20 2,296,143 +0.36(+0.37%)
Mar 14, 2022 98.53 99.13 97.33 97.84 2,784,420 +0.15(+0.15%)
Mar 11, 2022 97.66 98.57 97.52 97.70 2,422,379 -0.05(-0.05%)
Mar 10, 2022 96.30 97.95 97.74 2,215,052 +0.79(+0.82%)
Mar 09, 2022 97.74 98.09 96.76 96.95 3,578,027 -0.13(-0.13%)
Mar 08, 2022 98.27 98.90 96.95 97.08 3,856,577 -1.13(-1.15%)
Mar 07, 2022 97.02 98.48 96.23 98.21 3,908,836 +1.33(+1.37%)
Mar 04, 2022 94.31 96.99 94.25 96.89 3,559,907 +2.41(+2.55%)
Mar 03, 2022 93.20 95.02 93.02 94.48 2,832,761 +1.70(+1.84%)
Mar 02, 2022 91.99 93.20 91.81 92.77 2,536,001 +0.88(+0.96%)
Mar 01, 2022 92.42 93.02 90.82 91.89 2,658,321 -0.53(-0.58%)
Feb 28, 2022 91.32 92.52 91.12 92.42 3,334,729 +0.17(+0.19%)
Feb 25, 2022 90.24 92.36 90.78 92.25 3,614,265 +2.93(+3.28%)
Feb 24, 2022 89.68 89.85 87.89 89.32 4,570,166 -0.58(-0.65%)
Feb 23, 2022 91.73 91.93 89.84 89.90 4,405,733 -1.64(-1.79%)
Feb 22, 2022 92.05 92.22 90.73 91.54 3,589,918 -0.33(-0.36%)
Feb 18, 2022 91.87 0 +0.99(+1.09%)
Feb 17, 2022 90.64 91.27 89.77 90.88 2,609,401 +0.19(+0.21%)
Feb 16, 2022 90.55 91.11 90.13 90.69 3,243,460 +0.19(+0.21%)
Feb 15, 2022 91.25 92.15 90.01 90.50 3,455,553 -0.59(-0.65%)
Feb 14, 2022 91.64 92.06 89.89 91.09 5,797,842 +0.18(+0.20%)
Feb 11, 2022 91.23 91.92 90.74 90.91 4,338,068 -0.04(-0.04%)
Feb 10, 2022 94.95 95.08 90.75 90.94 6,493,022 -4.48(-4.70%)
Feb 09, 2022 95.46 95.88 94.98 95.43 2,479,685 +0.27(+0.29%)
Feb 08, 2022 95.94 96.02 94.83 95.15 2,522,389 +0.06(+0.07%)
Feb 07, 2022 94.91 95.53 94.19 95.09 3,343,014 +0.08(+0.09%)
Feb 04, 2022 95.29 96.00 94.44 95.01 2,432,977 -1.08(-1.12%)
Feb 03, 2022 95.89 96.08 2,456,703 +0.39(+0.41%)
Feb 02, 2022 94.19 95.89 93.91 95.69 3,720,984 +1.41(+1.50%)
Feb 01, 2022 95.28 95.76 93.31 94.28 3,331,623 -1.47(-1.53%)
Jan 31, 2022 94.66 95.91 95.75 4,725,680 +0.30(+0.32%)
Jan 28, 2022 94.04 95.48 93.69 95.45 3,153,980 +1.35(+1.43%)
Jan 27, 2022 93.42 95.13 93.39 94.10 3,714,207 +1.18(+1.28%)
Jan 26, 2022 93.12 94.14 92.23 92.91 3,413,626 -0.34(-0.36%)
Jan 25, 2022 92.69 94.01 92.56 93.25 3,660,925 -0.24(-0.25%)
Jan 24, 2022 94.43 94.72 91.36 93.49 6,204,678 -0.36(-0.39%)
Jan 21, 2022 93.89 94.97 93.56 93.85 3,790,449 +0.61(+0.65%)
Jan 20, 2022 93.00 94.35 92.95 93.24 2,662,891 +0.13(+0.14%)
Jan 19, 2022 92.85 93.71 92.32 93.11 2,700,218 +0.27(+0.29%)
Jan 18, 2022 94.17 94.55 92.72 92.84 3,381,761 -1.98(-2.09%)
Jan 14, 2022 94.82 0 -0.10(-0.11%)
Jan 13, 2022 94.36 95.24 94.05 94.92 2,843,349 +0.48(+0.51%)
Jan 12, 2022 93.58 94.62 93.14 94.43 2,442,905 +0.36(+0.38%)
Jan 11, 2022 95.31 95.42 93.44 94.08 3,234,365 -1.21(-1.27%)
Jan 10, 2022 95.37 95.98 94.84 95.29 2,944,836 +0.05(+0.06%)
Jan 07, 2022 93.70 95.66 93.19 95.24 3,280,934 +0.94(+1.00%)
Jan 06, 2022 94.33 95.48 94.17 94.30 4,327,803 -0.15(-0.16%)
Jan 05, 2022 94.32 95.62 94.30 94.45 2,684,808 +0.21(+0.22%)
Jan 04, 2022 94.20 95.64 94.20 94.24 2,807,301 -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.