Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.85 90.81 86.95 88.29 1,064,870 -0.25(-0.28%)
Feb 25, 2022 88.66 88.59 86.42 88.54 902,272 +0.51(+0.58%)
Feb 24, 2022 82.04 88.16 81.54 88.03 1,245,243 +3.61(+4.28%)
Feb 23, 2022 91.10 91.13 84.01 84.42 1,182,557 -6.24(-6.88%)
Feb 22, 2022 89.87 92.76 89.66 90.66 1,256,306 -0.66(-0.72%)
Feb 18, 2022 91.32 0 +0.30(+0.33%)
Feb 17, 2022 93.36 96.15 90.56 91.02 1,163,092 -2.58(-2.76%)
Feb 16, 2022 95.24 96.33 88.83 93.60 2,255,179 -13.79(-12.84%)
Feb 15, 2022 102.91 108.59 102.91 107.39 489,993 +5.92(+5.83%)
Feb 14, 2022 102.76 102.92 100.83 101.47 917,390 -1.45(-1.41%)
Feb 11, 2022 105.44 107.63 101.56 102.92 648,736 -2.81(-2.66%)
Feb 10, 2022 112.06 114.72 103.91 105.73 1,070,035 -8.70(-7.60%)
Feb 09, 2022 107.17 114.75 107.17 114.43 543,066 +8.01(+7.53%)
Feb 08, 2022 109.08 110.27 98.55 106.42 2,750,561 -14.28(-11.83%)
Feb 07, 2022 120.28 124.81 119.96 120.70 562,787 +0.80(+0.67%)
Feb 04, 2022 118.45 121.43 117.63 119.90 384,195 +2.05(+1.74%)
Feb 03, 2022 116.72 119.99 117.85 502,505 -0.24(-0.20%)
Feb 02, 2022 122.44 122.49 116.55 118.09 444,985 -4.93(-4.01%)
Feb 01, 2022 122.48 124.41 119.44 123.02 650,072 +3.72(+3.12%)
Jan 31, 2022 113.59 119.43 119.30 675,090 +6.35(+5.62%)
Jan 28, 2022 108.69 112.97 106.14 112.95 508,072 +5.12(+4.75%)
Jan 27, 2022 114.63 115.75 107.11 107.83 510,982 -5.12(-4.53%)
Jan 26, 2022 115.28 119.82 111.37 112.95 401,572 -1.09(-0.96%)
Jan 25, 2022 112.94 116.40 109.52 114.04 532,266 -1.73(-1.49%)
Jan 24, 2022 112.80 116.14 108.00 115.77 732,370 +1.74(+1.53%)
Jan 21, 2022 117.43 120.00 113.01 114.03 595,414 -4.31(-3.64%)
Jan 20, 2022 123.15 124.82 117.51 118.34 611,167 -2.47(-2.04%)
Jan 19, 2022 116.07 123.83 116.07 120.81 761,791 +4.83(+4.16%)
Jan 18, 2022 120.49 121.78 115.63 115.98 784,926 -8.33(-6.70%)
Jan 14, 2022 124.31 0 +5.57(+4.69%)
Jan 13, 2022 122.03 122.69 115.57 118.74 607,067 -3.82(-3.12%)
Jan 12, 2022 126.71 127.63 122.12 122.56 366,431 -4.72(-3.71%)
Jan 11, 2022 123.49 131.00 123.25 127.28 379,171 +2.73(+2.19%)
Jan 10, 2022 131.64 131.64 117.78 124.55 1,164,810 -8.06(-6.08%)
Jan 07, 2022 135.94 140.64 132.40 132.61 313,962 -4.44(-3.24%)
Jan 06, 2022 138.64 138.98 131.27 137.05 410,419 -0.59(-0.43%)
Jan 05, 2022 142.33 143.92 136.84 137.64 576,549 -4.15(-2.93%)
Jan 04, 2022 147.73 149.99 140.40 141.79 446,157 -9.18(-6.08%)
Jan 03, 2022 148.17 151.15 143.92 150.97 344,109 +4.28(+2.92%)
Dec 31, 2021 148.05 151.05 146.32 146.69 630,643 -1.54(-1.04%)
Dec 30, 2021 143.99 149.07 143.39 148.23 233,475 +4.03(+2.79%)
Dec 29, 2021 144.80 147.04 142.76 144.20 464,928 -0.60(-0.41%)
Dec 28, 2021 148.00 151.44 144.26 144.80 270,838 -2.83(-1.92%)
Dec 27, 2021 151.02 151.02 144.36 147.63 411,029 -4.37(-2.88%)
Dec 23, 2021 148.39 154.17 148.39 152.00 369,139 +2.31(+1.54%)
Dec 22, 2021 149.50 150.36 146.68 149.69 190,853 +0.11(+0.07%)
Dec 21, 2021 145.91 149.96 144.00 149.58 291,446 -0.10(-0.07%)
Dec 20, 2021 146.16 150.71 142.57 149.68 689,950 +4.72(+3.26%)
Dec 17, 2021 134.16 145.62 131.07 144.96 790,606 +8.78(+6.45%)
Dec 16, 2021 141.03 142.80 135.11 136.18 400,642 -4.80(-3.40%)
Dec 15, 2021 137.50 141.25 134.04 140.98 312,526 +2.10(+1.51%)
Dec 14, 2021 138.29 140.72 136.06 138.88 416,203 -0.37(-0.27%)
Dec 13, 2021 135.17 140.50 134.21 139.25 699,505 +4.48(+3.32%)
Dec 10, 2021 136.54 137.99 133.82 134.77 341,406 -1.34(-0.98%)
Dec 09, 2021 142.70 142.93 136.04 136.11 337,225 -6.00(-4.22%)
Dec 08, 2021 137.50 142.55 137.24 142.11 494,540 +4.61(+3.35%)
Dec 07, 2021 134.58 140.12 134.58 137.50 396,743 +5.49(+4.16%)
Dec 06, 2021 130.78 132.29 127.12 132.01 586,503 -0.34(-0.26%)
Dec 03, 2021 137.65 137.65 130.97 132.35 638,811 -4.71(-3.44%)
Dec 02, 2021 131.73 137.66 131.01 137.06 485,593 +5.02(+3.80%)
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.