Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.82 77.69 76.32 76.44 696,455 -1.03(-1.33%)
Mar 30, 2022 79.21 79.27 77.00 77.47 866,290 -3.22(-3.99%)
Mar 29, 2022 81.24 82.38 80.26 80.69 969,826 +4.28(+5.60%)
Mar 28, 2022 76.52 76.65 75.48 76.41 810,200 -0.23(-0.30%)
Mar 25, 2022 77.73 78.11 76.27 76.64 830,877 -0.83(-1.07%)
Mar 24, 2022 77.09 78.40 76.75 77.47 961,002 +0.72(+0.94%)
Mar 23, 2022 76.73 77.67 76.31 76.75 450,476 -0.94(-1.21%)
Mar 22, 2022 78.07 78.71 77.16 77.69 455,827 +0.28(+0.36%)
Mar 21, 2022 78.35 78.92 76.79 77.41 626,949 -1.30(-1.65%)
Mar 18, 2022 75.82 78.88 75.36 78.71 1,436,815 +0.71(+0.91%)
Mar 17, 2022 77.20 78.64 76.75 78.00 775,377 -2.10(-2.62%)
Mar 16, 2022 77.63 80.75 77.56 80.10 797,959 +4.40(+5.81%)
Mar 15, 2022 75.68 77.32 75.33 75.70 540,824 +0.89(+1.19%)
Mar 14, 2022 74.95 76.96 74.05 74.81 865,677 +1.09(+1.48%)
Mar 11, 2022 74.29 74.71 73.21 73.72 709,835 -0.31(-0.42%)
Mar 10, 2022 72.91 75.32 72.70 74.03 780,986 -1.35(-1.79%)
Mar 09, 2022 76.14 77.60 74.96 75.38 1,045,005 +2.33(+3.19%)
Mar 08, 2022 71.43 76.14 70.31 73.05 1,483,316 +2.80(+3.99%)
Mar 07, 2022 75.38 75.72 70.15 70.25 918,136 -6.28(-8.21%)
Mar 04, 2022 77.44 77.89 75.77 76.53 1,180,669 -4.09(-5.07%)
Mar 03, 2022 80.80 82.25 78.94 80.62 1,735,304 -2.76(-3.31%)
Mar 02, 2022 81.86 83.84 81.12 83.38 820,801 +1.79(+2.19%)
Mar 01, 2022 86.04 86.11 80.46 81.59 1,147,449 -6.42(-7.29%)
Feb 28, 2022 87.54 89.88 87.11 88.01 850,197 -4.04(-4.39%)
Feb 25, 2022 90.38 92.82 90.65 92.05 840,981 +1.05(+1.15%)
Feb 24, 2022 88.18 91.09 87.50 91.00 1,102,884 -4.30(-4.51%)
Feb 23, 2022 97.33 97.69 95.03 95.30 362,213 -0.81(-0.84%)
Feb 22, 2022 97.37 98.43 95.28 96.11 520,132 -3.19(-3.21%)
Feb 18, 2022 99.30 0 -1.04(-1.04%)
Feb 17, 2022 101.90 101.93 99.85 100.34 419,119 -2.84(-2.75%)
Feb 16, 2022 100.88 103.90 100.82 103.18 503,888 +1.04(+1.02%)
Feb 15, 2022 100.26 102.58 100.01 102.14 334,473 +3.41(+3.45%)
Feb 14, 2022 98.75 100.38 98.24 98.73 426,147 +0.04(+0.04%)
Feb 11, 2022 101.65 102.21 97.80 98.69 820,631 -2.48(-2.45%)
Feb 10, 2022 102.62 103.98 100.63 101.17 468,908 -2.71(-2.61%)
Feb 09, 2022 104.23 105.51 103.68 103.88 389,456 +0.46(+0.44%)
Feb 08, 2022 101.77 103.71 101.18 103.42 571,136 +1.89(+1.86%)
Feb 07, 2022 101.84 102.22 100.96 101.53 328,300 -0.08(-0.08%)
Feb 04, 2022 99.40 102.30 99.27 101.61 522,317 +0.63(+0.62%)
Feb 03, 2022 101.98 100.63 100.98 450,720 -1.97(-1.91%)
Feb 02, 2022 100.48 103.49 99.93 102.95 881,667 +1.53(+1.51%)
Feb 01, 2022 100.45 101.65 99.48 101.42 688,982 +2.38(+2.40%)
Jan 31, 2022 96.13 99.06 99.04 1,199,109 +2.25(+2.32%)
Jan 28, 2022 96.79 97.42 93.08 96.79 1,361,896 +0.87(+0.91%)
Jan 27, 2022 98.49 99.11 94.54 95.92 864,204 -1.99(-2.03%)
Jan 26, 2022 97.93 100.45 96.47 97.91 971,575 +0.06(+0.06%)
Jan 25, 2022 96.74 99.06 94.71 97.85 579,586 +0.06(+0.06%)
Jan 24, 2022 95.72 97.92 93.53 97.79 810,411 -0.95(-0.96%)
Jan 21, 2022 98.90 100.58 98.26 98.74 584,095 -0.26(-0.26%)
Jan 20, 2022 101.99 102.82 98.86 99.00 464,965 -3.27(-3.20%)
Jan 19, 2022 105.02 105.33 101.91 102.27 610,213 -2.11(-2.02%)
Jan 18, 2022 104.48 105.60 103.70 104.38 572,767 -3.65(-3.38%)
Jan 14, 2022 108.03 0 +1.19(+1.11%)
Jan 13, 2022 107.10 108.62 106.50 106.84 439,768 +1.32(+1.25%)
Jan 12, 2022 105.06 106.52 104.57 105.52 498,496 -1.62(-1.51%)
Jan 11, 2022 104.50 107.30 104.02 107.14 641,890 +0.85(+0.80%)
Jan 10, 2022 105.89 106.96 104.07 106.29 759,046 +0.63(+0.60%)
Jan 07, 2022 106.46 106.71 104.30 105.66 446,650 +0.35(+0.33%)
Jan 06, 2022 105.26 105.87 103.52 105.31 455,105 -0.31(-0.29%)
Jan 05, 2022 107.44 108.28 105.38 105.62 423,898 -1.18(-1.10%)
Jan 04, 2022 105.30 107.44 105.18 106.80 468,235 +2.48(+2.38%)
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.