Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.87 103.16 102.84 103.02 6,313,411 +0.10(+0.10%)
Mar 30, 2022 102.76 102.97 102.66 102.92 4,374,596 +0.19(+0.18%)
Mar 29, 2022 102.68 102.87 102.66 102.73 4,533,162 -0.02(-0.02%)
Mar 28, 2022 102.77 102.93 102.66 102.75 2,852,057 +0.00(+0.00%)
Mar 25, 2022 103.04 103.06 102.61 102.75 5,507,578 -0.45(-0.44%)
Mar 24, 2022 103.23 103.31 103.04 103.20 4,211,021 -0.27(-0.26%)
Mar 23, 2022 103.47 103.50 103.24 103.47 5,284,444 +0.08(+0.08%)
Mar 22, 2022 103.61 103.62 103.28 103.39 6,933,205 -0.27(-0.26%)
Mar 21, 2022 103.90 104.04 103.51 103.66 4,091,332 -0.53(-0.50%)
Mar 18, 2022 104.32 104.38 104.09 104.19 5,026,625 -0.05(-0.05%)
Mar 17, 2022 104.20 104.34 104.11 104.23 3,919,446 +0.23(+0.23%)
Mar 16, 2022 103.72 104.08 103.60 104.00 4,853,054 +0.30(+0.29%)
Mar 15, 2022 103.73 103.98 103.59 103.70 4,696,858 -0.22(-0.21%)
Mar 14, 2022 104.36 104.36 103.77 103.91 4,433,736 -0.82(-0.78%)
Mar 11, 2022 104.87 104.90 104.61 104.73 3,649,610 -0.27(-0.26%)
Mar 10, 2022 105.04 104.86 105.00 4,702,976 -0.12(-0.12%)
Mar 09, 2022 105.05 105.14 104.99 105.13 2,330,691 +0.08(+0.07%)
Mar 08, 2022 105.15 105.17 104.95 105.05 4,263,096 -0.48(-0.45%)
Mar 07, 2022 105.65 105.65 105.49 105.53 3,311,402 -0.23(-0.22%)
Mar 04, 2022 105.72 105.78 105.66 105.77 2,920,941 -0.03(-0.03%)
Mar 03, 2022 105.94 105.94 105.75 105.79 3,457,791 -0.12(-0.12%)
Mar 02, 2022 106.17 106.23 105.89 105.92 4,206,572 -0.26(-0.25%)
Mar 01, 2022 105.75 106.22 105.75 106.18 5,034,581 +0.43(+0.40%)
Feb 28, 2022 105.67 105.77 105.66 105.75 3,204,836 +0.22(+0.20%)
Feb 25, 2022 105.81 105.65 105.45 105.54 2,236,495 -0.12(-0.12%)
Feb 24, 2022 105.98 106.03 105.63 105.66 3,093,677 -0.05(-0.04%)
Feb 23, 2022 105.75 105.77 105.67 105.70 2,389,767 -0.05(-0.04%)
Feb 22, 2022 105.65 105.80 105.62 105.75 2,198,450 +0.05(+0.04%)
Feb 18, 2022 105.70 0 -0.01(-0.01%)
Feb 17, 2022 105.42 105.72 105.41 105.71 2,910,942 +0.36(+0.34%)
Feb 16, 2022 105.33 105.43 105.24 105.36 4,265,095 +0.01(+0.01%)
Feb 15, 2022 105.36 105.40 105.22 105.35 2,172,127 -0.01(-0.01%)
Feb 14, 2022 105.60 105.61 105.36 105.36 2,420,914 -0.30(-0.28%)
Feb 11, 2022 105.90 105.92 105.53 105.66 3,649,538 -0.16(-0.15%)
Feb 10, 2022 106.22 106.22 105.78 105.82 3,126,541 -0.55(-0.52%)
Feb 09, 2022 106.35 106.45 106.29 106.37 1,814,388 +0.03(+0.03%)
Feb 08, 2022 106.59 106.59 106.31 106.34 2,735,948 -0.33(-0.31%)
Feb 07, 2022 106.54 106.69 106.45 106.67 2,405,234 +0.17(+0.16%)
Feb 04, 2022 106.77 106.77 106.37 106.50 3,765,890 -0.36(-0.33%)
Feb 03, 2022 106.75 106.86 3,164,741 +0.06(+0.05%)
Feb 02, 2022 106.75 106.83 106.67 106.80 3,244,803 +0.24(+0.23%)
Feb 01, 2022 106.45 106.69 106.43 106.56 4,210,246 +0.24(+0.23%)
Jan 31, 2022 106.24 106.39 106.32 4,908,721 -0.13(-0.12%)
Jan 28, 2022 106.54 106.56 106.26 106.45 6,894,231 -0.20(-0.18%)
Jan 27, 2022 106.72 106.82 106.38 106.64 6,758,324 -0.07(-0.06%)
Jan 26, 2022 106.86 106.97 106.46 106.71 4,167,041 -0.26(-0.24%)
Jan 25, 2022 107.21 107.26 106.86 106.97 3,506,483 -0.29(-0.27%)
Jan 24, 2022 107.39 107.41 107.23 107.26 2,504,459 -0.19(-0.17%)
Jan 21, 2022 107.62 107.63 107.37 107.45 3,509,430 -0.17(-0.16%)
Jan 20, 2022 107.67 107.70 107.53 107.62 2,410,053 -0.06(-0.05%)
Jan 19, 2022 107.60 107.72 107.56 107.67 1,910,819 +0.10(+0.10%)
Jan 18, 2022 107.89 107.93 107.54 107.57 1,932,066 -0.37(-0.35%)
Jan 14, 2022 107.95 0 -0.19(-0.17%)
Jan 13, 2022 108.16 108.18 108.11 108.13 1,827,839 -0.05(-0.04%)
Jan 12, 2022 108.24 108.26 108.16 108.18 2,401,928 -0.03(-0.03%)
Jan 11, 2022 108.21 108.23 108.11 108.21 2,899,653 -0.06(-0.05%)
Jan 10, 2022 108.41 108.42 108.23 108.27 2,491,666 -0.21(-0.19%)
Jan 07, 2022 108.52 108.55 108.44 108.47 2,113,911 -0.15(-0.14%)
Jan 06, 2022 108.59 108.64 108.55 108.62 1,657,248 -0.03(-0.03%)
Jan 05, 2022 108.78 108.81 108.58 108.65 4,114,362 -0.20(-0.18%)
Jan 04, 2022 108.78 108.86 108.74 108.85 1,879,193 +0.01(+0.01%)
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.