Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 106.98 107.09 106.98 107.07 3,165,356 +0.22(+0.20%)
Feb 25, 2022 107.13 106.97 106.77 106.85 2,208,944 -0.12(-0.12%)
Feb 24, 2022 107.30 107.36 106.95 106.98 3,055,567 -0.05(-0.04%)
Feb 23, 2022 107.07 107.09 106.98 107.02 2,360,327 -0.05(-0.04%)
Feb 22, 2022 106.97 107.12 106.94 107.07 2,171,368 +0.05(+0.04%)
Feb 18, 2022 107.02 0 -0.01(-0.01%)
Feb 17, 2022 106.74 107.04 106.73 107.03 2,875,083 +0.36(+0.34%)
Feb 16, 2022 106.64 106.74 106.55 106.67 4,212,554 +0.01(+0.01%)
Feb 15, 2022 106.67 106.72 106.53 106.66 2,145,369 -0.01(-0.01%)
Feb 14, 2022 106.92 106.93 106.67 106.67 2,391,091 -0.30(-0.28%)
Feb 11, 2022 107.22 107.24 106.84 106.98 3,604,580 -0.16(-0.15%)
Feb 10, 2022 107.55 107.55 107.10 107.14 3,088,025 -0.56(-0.52%)
Feb 09, 2022 107.68 107.78 107.61 107.70 1,792,037 +0.03(+0.03%)
Feb 08, 2022 107.92 107.92 107.63 107.67 2,702,244 -0.33(-0.31%)
Feb 07, 2022 107.87 108.03 107.77 108.00 2,375,604 +0.17(+0.16%)
Feb 04, 2022 108.10 108.10 107.70 107.83 3,719,499 -0.36(-0.33%)
Feb 03, 2022 108.09 108.19 3,125,755 +0.06(+0.05%)
Feb 02, 2022 108.09 108.16 108.00 108.13 3,204,831 +0.25(+0.23%)
Feb 01, 2022 107.77 108.02 107.75 107.89 4,158,380 +0.25(+0.23%)
Jan 31, 2022 107.57 107.72 107.64 4,848,257 -0.13(-0.12%)
Jan 28, 2022 107.87 107.88 107.58 107.78 6,809,310 -0.20(-0.18%)
Jan 27, 2022 108.05 108.15 107.71 107.97 6,675,078 -0.07(-0.06%)
Jan 26, 2022 108.19 108.31 107.78 108.04 4,115,713 -0.27(-0.24%)
Jan 25, 2022 108.54 108.60 108.20 108.31 3,463,291 -0.29(-0.27%)
Jan 24, 2022 108.73 108.75 108.57 108.60 2,473,610 -0.19(-0.17%)
Jan 21, 2022 108.96 108.97 108.71 108.79 3,466,202 -0.17(-0.16%)
Jan 20, 2022 109.02 109.05 108.88 108.96 2,380,367 -0.06(-0.05%)
Jan 19, 2022 108.94 109.06 108.90 109.02 1,887,282 +0.11(+0.10%)
Jan 18, 2022 109.24 109.27 108.89 108.91 1,908,267 -0.38(-0.35%)
Jan 14, 2022 109.29 0 -0.19(-0.17%)
Jan 13, 2022 109.51 109.53 109.46 109.48 1,805,325 -0.05(-0.04%)
Jan 12, 2022 109.59 109.61 109.51 109.53 2,372,342 -0.03(-0.03%)
Jan 11, 2022 109.56 109.58 109.45 109.56 2,863,936 -0.06(-0.05%)
Jan 10, 2022 109.76 109.77 109.58 109.61 2,460,975 -0.21(-0.19%)
Jan 07, 2022 109.87 109.90 109.80 109.82 2,087,873 -0.15(-0.14%)
Jan 06, 2022 109.95 109.99 109.90 109.98 1,636,835 -0.03(-0.03%)
Jan 05, 2022 110.14 110.17 109.94 110.00 4,063,683 -0.20(-0.18%)
Jan 04, 2022 110.14 110.21 110.10 110.20 1,856,046 +0.01(+0.01%)
Jan 03, 2022 110.29 110.31 110.16 110.19 1,621,121 -0.10(-0.09%)
Dec 31, 2021 110.36 110.38 110.29 110.30 1,091,269 -0.09(-0.08%)
Dec 30, 2021 110.37 110.41 110.32 110.38 1,402,789 +0.05(+0.04%)
Dec 29, 2021 110.45 110.45 110.33 110.34 1,464,672 -0.13(-0.12%)
Dec 28, 2021 110.44 110.49 110.39 110.47 1,205,068 +0.03(+0.03%)
Dec 27, 2021 110.39 110.45 110.38 110.44 1,411,777 -0.01(-0.01%)
Dec 23, 2021 110.50 110.50 110.37 110.45 1,379,029 -0.06(-0.05%)
Dec 22, 2021 110.40 110.51 110.38 110.51 1,728,769 +0.17(+0.15%)
Dec 21, 2021 110.40 110.40 110.27 110.34 2,941,452 -0.08(-0.07%)
Dec 20, 2021 110.39 110.44 110.36 110.41 1,446,636 +0.00(+0.00%)
Dec 17, 2021 110.36 110.48 110.36 110.41 1,668,744 +0.01(+0.01%)
Dec 16, 2021 110.35 110.42 110.35 110.40 1,685,469 +0.05(+0.05%)
Dec 15, 2021 110.30 110.36 110.26 110.35 1,172,555 -0.03(-0.03%)
Dec 14, 2021 110.38 110.42 110.32 110.38 1,704,635 -0.02(-0.02%)
Dec 13, 2021 110.33 110.44 110.30 110.40 1,871,502 +0.15(+0.14%)
Dec 10, 2021 110.26 110.27 110.18 110.25 1,279,276 +0.15(+0.14%)
Dec 09, 2021 110.11 110.16 110.06 110.10 1,617,295 +0.04(+0.03%)
Dec 08, 2021 110.18 110.18 110.05 110.06 1,796,394 -0.06(-0.05%)
Dec 07, 2021 110.18 110.22 110.11 110.11 1,045,815 -0.03(-0.03%)
Dec 06, 2021 110.19 110.27 110.12 110.14 1,623,647 -0.14(-0.13%)
Dec 03, 2021 110.13 110.31 110.12 110.29 2,062,632 +0.13(+0.12%)
Dec 02, 2021 110.14 110.24 110.10 110.15 1,461,453 -0.15(-0.14%)
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.