Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 94.43 95.98 94.16 94.23 5,788,256 -1.67(-1.75%)
Mar 30, 2022 96.67 97.37 94.89 95.90 5,433,324 -0.24(-0.25%)
Mar 29, 2022 95.92 96.45 94.52 96.14 5,296,863 -0.49(-0.50%)
Mar 28, 2022 96.70 97.17 95.99 96.63 4,261,510 -0.80(-0.82%)
Mar 25, 2022 97.02 97.94 96.94 97.43 3,702,645 +0.68(+0.71%)
Mar 24, 2022 96.69 97.21 96.19 96.74 4,094,580 +0.46(+0.47%)
Mar 23, 2022 96.22 97.47 96.17 96.28 4,699,676 -0.14(-0.15%)
Mar 22, 2022 94.92 96.67 94.08 96.43 6,376,367 +1.37(+1.44%)
Mar 21, 2022 93.06 95.90 93.02 95.06 7,015,672 +2.30(+2.48%)
Mar 18, 2022 93.21 93.48 91.62 92.76 10,974,666 -0.22(-0.24%)
Mar 17, 2022 91.88 93.01 91.15 92.97 6,872,427 +1.85(+2.04%)
Mar 16, 2022 92.30 92.87 89.47 91.12 9,265,505 -1.73(-1.86%)
Mar 15, 2022 93.10 93.31 91.85 92.85 5,695,736 +0.55(+0.60%)
Mar 14, 2022 92.42 92.89 90.75 92.30 5,867,422 +0.11(+0.12%)
Mar 11, 2022 93.95 94.88 92.07 92.19 4,577,945 -1.51(-1.61%)
Mar 10, 2022 93.37 94.92 92.89 93.70 5,380,479 -0.01(-0.01%)
Mar 09, 2022 90.60 94.23 90.60 93.71 7,464,281 +3.49(+3.87%)
Mar 08, 2022 93.22 93.59 90.06 90.22 9,887,187 -3.18(-3.40%)
Mar 07, 2022 96.34 98.06 93.33 93.39 13,410,048 -1.33(-1.41%)
Mar 04, 2022 95.07 95.07 93.43 94.72 9,164,499 -0.23(-0.24%)
Mar 03, 2022 96.12 96.40 93.81 94.95 9,052,885 -0.87(-0.90%)
Mar 02, 2022 97.21 97.50 94.91 95.82 13,491,214 -1.89(-1.94%)
Mar 01, 2022 97.75 99.24 97.19 97.71 12,973,413 +0.03(+0.03%)
Feb 28, 2022 94.18 97.93 93.59 97.68 17,578,792 +4.36(+4.67%)
Feb 25, 2022 89.78 93.47 91.48 93.33 9,138,738 +3.68(+4.11%)
Feb 24, 2022 88.46 90.03 84.95 89.65 10,193,698 +2.40(+2.75%)
Feb 23, 2022 89.20 89.41 87.07 87.25 7,296,288 -1.23(-1.39%)
Feb 22, 2022 88.55 89.60 87.77 88.48 6,196,691 +0.16(+0.18%)
Feb 18, 2022 88.32 0 -0.94(-1.05%)
Feb 17, 2022 88.89 90.02 88.38 89.25 6,082,448 -0.37(-0.41%)
Feb 16, 2022 88.92 90.11 88.84 89.62 4,821,294 +0.67(+0.76%)
Feb 15, 2022 88.53 89.76 88.53 88.95 4,880,104 +0.44(+0.50%)
Feb 14, 2022 90.34 90.43 87.86 88.51 6,785,939 -1.61(-1.78%)
Feb 11, 2022 90.10 90.85 88.99 90.11 6,906,658 +0.20(+0.22%)
Feb 10, 2022 90.16 91.71 89.43 89.92 6,908,128 -0.89(-0.98%)
Feb 09, 2022 90.83 91.11 90.31 90.81 5,701,702 +0.88(+0.98%)
Feb 08, 2022 88.75 90.16 87.84 89.93 8,640,732 +0.98(+1.11%)
Feb 07, 2022 88.40 89.60 87.98 88.94 5,216,854 +0.96(+1.10%)
Feb 04, 2022 87.36 88.82 87.13 87.98 6,683,030 +0.19(+0.22%)
Feb 03, 2022 87.16 87.95 87.79 7,580,854 +0.26(+0.29%)
Feb 02, 2022 85.41 87.67 85.37 87.53 6,319,731 +1.71(+1.99%)
Feb 01, 2022 85.22 86.01 84.44 85.82 7,197,336 +0.51(+0.60%)
Jan 31, 2022 84.76 85.31 6,784,708 -0.13(-0.15%)
Jan 28, 2022 84.16 85.48 82.75 85.44 6,213,861 +0.99(+1.18%)
Jan 27, 2022 85.05 86.53 83.62 84.45 7,399,039 +0.28(+0.34%)
Jan 26, 2022 85.11 86.57 82.77 84.17 10,390,719 -1.26(-1.47%)
Jan 25, 2022 80.40 85.83 80.40 85.42 10,969,945 +2.07(+2.49%)
Jan 24, 2022 81.13 83.52 80.21 83.35 9,355,989 +0.86(+1.04%)
Jan 21, 2022 83.73 84.00 82.12 82.49 6,180,947 -1.09(-1.30%)
Jan 20, 2022 85.09 85.92 83.47 83.58 5,660,654 -1.27(-1.49%)
Jan 19, 2022 85.82 86.40 84.73 84.85 5,166,547 -0.99(-1.16%)
Jan 18, 2022 86.39 86.93 85.39 85.84 6,354,252 -1.49(-1.71%)
Jan 14, 2022 87.33 0 +0.73(+0.84%)
Jan 13, 2022 86.44 87.46 86.04 86.61 5,498,540 +0.46(+0.54%)
Jan 12, 2022 86.08 86.59 85.92 86.14 4,876,947 +0.33(+0.39%)
Jan 11, 2022 84.88 85.92 84.44 85.81 4,789,005 +0.94(+1.10%)
Jan 10, 2022 85.77 85.88 84.41 84.87 5,162,347 -0.67(-0.78%)
Jan 07, 2022 85.38 86.42 85.22 85.55 5,111,964 +0.36(+0.42%)
Jan 06, 2022 85.51 86.01 84.76 85.19 5,877,013 +0.46(+0.55%)
Jan 05, 2022 85.32 86.58 84.56 84.72 7,223,453 -0.43(-0.50%)
Jan 04, 2022 83.12 85.20 82.95 85.15 6,388,848 +2.89(+3.51%)
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.