Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 85.18 85.82 84.38 84.39 5,535,807 -1.14(-1.33%)
Mar 30, 2022 85.85 86.00 85.12 85.53 4,683,316 -0.29(-0.33%)
Mar 29, 2022 85.18 85.82 84.53 85.82 8,235,191 +0.72(+0.84%)
Mar 28, 2022 85.17 85.22 84.26 85.10 5,591,664 -0.38(-0.45%)
Mar 25, 2022 84.73 85.53 84.57 85.48 5,248,895 +0.95(+1.12%)
Mar 24, 2022 83.39 84.57 83.32 84.53 5,696,341 +1.67(+2.01%)
Mar 23, 2022 83.05 83.43 82.76 82.87 6,047,287 -0.38(-0.46%)
Mar 22, 2022 83.43 83.78 82.94 83.25 7,276,289 +0.45(+0.54%)
Mar 21, 2022 82.46 83.17 82.26 82.80 9,275,261 +0.68(+0.83%)
Mar 18, 2022 81.22 82.26 81.00 82.12 10,087,493 +0.50(+0.61%)
Mar 17, 2022 79.82 81.66 79.72 81.62 7,393,329 +1.54(+1.92%)
Mar 16, 2022 79.73 80.84 78.48 80.09 12,525,706 +1.24(+1.57%)
Mar 15, 2022 77.99 79.00 77.46 78.85 9,525,312 +0.90(+1.15%)
Mar 14, 2022 78.57 79.08 77.56 77.95 8,194,323 -0.11(-0.15%)
Mar 11, 2022 78.75 79.43 78.00 78.07 7,267,490 -0.58(-0.74%)
Mar 10, 2022 77.63 78.75 78.65 8,172,886 +0.21(+0.27%)
Mar 09, 2022 77.34 78.91 76.92 78.44 10,813,094 +2.36(+3.10%)
Mar 08, 2022 76.58 77.68 75.62 76.08 13,624,867 -0.39(-0.51%)
Mar 07, 2022 79.00 79.06 76.46 76.47 11,442,266 -2.75(-3.47%)
Mar 04, 2022 78.52 79.25 77.90 79.22 9,084,559 -0.28(-0.35%)
Mar 03, 2022 80.11 80.39 78.70 79.50 10,207,847 +0.10(+0.12%)
Mar 02, 2022 78.17 79.84 77.99 79.40 10,035,433 +1.71(+2.20%)
Mar 01, 2022 79.30 79.92 77.23 77.69 13,768,453 -1.83(-2.30%)
Feb 28, 2022 79.20 80.07 78.75 79.53 11,773,370 -0.92(-1.14%)
Feb 25, 2022 77.96 80.48 78.65 80.44 11,668,939 +2.83(+3.65%)
Feb 24, 2022 76.08 77.83 75.71 77.61 16,674,452 -0.23(-0.29%)
Feb 23, 2022 79.35 79.64 77.72 77.84 10,044,712 -1.01(-1.28%)
Feb 22, 2022 79.60 79.94 78.20 78.85 11,170,866 -1.13(-1.42%)
Feb 18, 2022 79.98 0 -0.13(-0.17%)
Feb 17, 2022 80.67 80.92 79.84 80.12 6,862,050 -1.39(-1.71%)
Feb 16, 2022 80.83 81.68 80.68 81.51 8,216,596 +0.59(+0.73%)
Feb 15, 2022 80.01 81.04 79.93 80.92 6,999,111 +1.46(+1.84%)
Feb 14, 2022 80.17 80.25 78.85 79.46 9,906,380 -0.66(-0.82%)
Feb 11, 2022 80.97 81.70 79.84 80.12 13,245,812 -1.26(-1.55%)
Feb 10, 2022 81.56 83.19 80.97 81.38 13,954,977 -0.48(-0.58%)
Feb 09, 2022 80.90 81.98 80.87 81.85 11,262,442 +1.75(+2.18%)
Feb 08, 2022 79.20 80.25 79.04 80.11 8,126,334 +1.22(+1.55%)
Feb 07, 2022 79.44 79.63 78.61 78.89 13,257,974 -0.39(-0.49%)
Feb 04, 2022 79.53 80.16 78.81 79.28 12,254,688 -1.34(-1.66%)
Feb 03, 2022 81.33 80.48 80.61 8,148,071 -1.43(-1.74%)
Feb 02, 2022 81.77 82.41 81.33 82.04 7,422,552 +0.26(+0.31%)
Feb 01, 2022 80.96 81.98 80.52 81.79 9,755,197 +1.24(+1.54%)
Jan 31, 2022 78.95 80.60 80.55 7,627,345 +1.17(+1.48%)
Jan 28, 2022 78.57 79.40 77.47 79.37 11,541,846 +0.46(+0.58%)
Jan 27, 2022 79.52 80.56 78.17 78.91 12,148,973 +0.27(+0.34%)
Jan 26, 2022 80.12 80.78 77.88 78.65 14,112,263 -0.83(-1.04%)
Jan 25, 2022 79.00 79.99 77.63 79.48 15,366,072 -0.72(-0.90%)
Jan 24, 2022 78.65 80.41 77.17 80.20 22,256,036 +0.05(+0.06%)
Jan 21, 2022 81.67 81.98 79.89 80.15 17,060,010 -2.00(-2.44%)
Jan 20, 2022 83.58 84.20 82.06 82.16 8,987,778 -1.21(-1.45%)
Jan 19, 2022 84.20 84.41 83.33 83.37 7,775,758 -0.21(-0.25%)
Jan 18, 2022 83.78 83.92 82.93 83.58 8,168,533 -1.12(-1.32%)
Jan 14, 2022 84.69 0 -0.72(-0.85%)
Jan 13, 2022 85.95 86.40 85.21 85.42 6,287,128 -0.67(-0.78%)
Jan 12, 2022 85.94 86.27 85.23 86.09 5,364,893 +0.86(+1.01%)
Jan 11, 2022 84.43 85.26 83.70 85.23 7,144,759 +0.93(+1.10%)
Jan 10, 2022 84.71 84.91 83.50 84.30 8,816,699 -0.87(-1.02%)
Jan 07, 2022 85.35 85.50 84.80 85.17 8,672,818 -0.08(-0.09%)
Jan 06, 2022 86.54 86.54 85.12 85.25 9,367,382 -1.09(-1.26%)
Jan 05, 2022 86.79 88.04 86.31 86.33 11,140,850 -0.01(-0.01%)
Jan 04, 2022 85.54 86.67 85.51 86.34 10,451,985 +1.05(+1.23%)
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.