Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 114.16 115.65 113.02 115.63 1,229,927 -0.71(-0.61%)
Feb 25, 2022 114.29 116.52 113.22 116.34 731,280 +3.03(+2.67%)
Feb 24, 2022 110.89 113.61 109.88 113.31 955,509 +0.21(+0.18%)
Feb 23, 2022 114.52 115.53 112.81 113.11 803,916 -1.45(-1.26%)
Feb 22, 2022 114.79 116.08 113.34 114.56 570,720 -0.72(-0.62%)
Feb 18, 2022 115.28 0 -1.20(-1.03%)
Feb 17, 2022 116.70 118.26 116.05 116.48 460,852 -1.46(-1.24%)
Feb 16, 2022 116.01 118.06 115.54 117.94 712,191 +1.78(+1.54%)
Feb 15, 2022 115.14 116.53 114.32 116.16 564,668 +2.00(+1.75%)
Feb 14, 2022 115.89 116.37 113.05 114.15 618,935 -2.09(-1.80%)
Feb 11, 2022 115.82 117.68 115.18 116.24 926,242 +0.56(+0.49%)
Feb 10, 2022 116.02 118.91 115.33 115.68 1,180,828 -0.08(-0.07%)
Feb 09, 2022 111.80 117.95 111.20 115.76 2,136,379 +6.11(+5.58%)
Feb 08, 2022 107.23 109.72 106.74 109.65 1,041,110 +2.92(+2.74%)
Feb 07, 2022 109.10 109.36 106.72 106.73 883,647 -1.98(-1.82%)
Feb 04, 2022 108.62 109.65 107.88 108.71 689,379 -0.46(-0.43%)
Feb 03, 2022 110.28 108.98 109.17 696,980 -1.92(-1.73%)
Feb 02, 2022 109.96 111.49 109.05 111.10 899,896 +1.09(+0.99%)
Feb 01, 2022 108.91 110.22 107.40 110.01 859,365 +1.16(+1.07%)
Jan 31, 2022 107.15 109.03 108.85 904,404 +1.84(+1.72%)
Jan 28, 2022 106.35 107.13 104.44 107.00 615,740 +0.40(+0.38%)
Jan 27, 2022 107.33 109.10 105.45 106.60 714,900 +0.73(+0.69%)
Jan 26, 2022 106.91 108.58 105.35 105.87 461,008 -0.27(-0.25%)
Jan 25, 2022 104.10 106.92 102.14 106.14 639,175 +0.22(+0.20%)
Jan 24, 2022 105.52 106.14 102.71 105.92 935,322 -1.43(-1.33%)
Jan 21, 2022 107.50 109.86 106.71 107.35 882,250 -0.43(-0.40%)
Jan 20, 2022 109.94 110.81 107.56 107.78 627,753 -1.74(-1.59%)
Jan 19, 2022 109.77 111.00 109.00 109.52 499,726 +0.33(+0.31%)
Jan 18, 2022 111.58 111.76 108.57 109.18 904,433 -3.34(-2.97%)
Jan 14, 2022 112.53 0 +0.60(+0.54%)
Jan 13, 2022 109.86 112.93 109.57 111.92 951,643 +2.22(+2.02%)
Jan 12, 2022 109.69 110.47 108.58 109.70 574,171 +1.82(+1.69%)
Jan 11, 2022 106.88 108.03 106.00 107.88 535,593 +1.96(+1.85%)
Jan 10, 2022 106.32 106.32 104.65 105.92 641,422 -0.80(-0.75%)
Jan 07, 2022 106.67 107.05 105.71 106.72 678,512 +0.31(+0.29%)
Jan 06, 2022 108.56 108.84 106.40 106.41 726,174 -1.08(-1.01%)
Jan 05, 2022 110.33 110.76 107.36 107.50 781,533 -2.18(-1.99%)
Jan 04, 2022 108.10 110.34 108.10 109.68 941,762 +1.05(+0.96%)
Jan 03, 2022 109.03 110.04 108.53 108.63 684,022 +0.26(+0.24%)
Dec 31, 2021 107.94 108.82 107.61 108.37 457,908 +0.49(+0.46%)
Dec 30, 2021 107.53 108.48 106.98 107.88 428,363 +0.51(+0.48%)
Dec 29, 2021 107.49 107.96 107.09 107.37 345,843 -0.17(-0.16%)
Dec 28, 2021 106.71 107.96 106.70 107.53 527,536 +0.61(+0.57%)
Dec 27, 2021 107.04 107.44 105.92 106.93 521,872 -0.17(-0.16%)
Dec 23, 2021 105.76 107.65 105.57 107.09 744,127 +1.59(+1.51%)
Dec 22, 2021 103.54 105.74 103.30 105.50 720,440 +1.69(+1.63%)
Dec 21, 2021 101.29 104.19 101.03 103.81 940,156 +3.47(+3.46%)
Dec 20, 2021 100.96 101.61 98.58 100.34 966,316 -1.71(-1.67%)
Dec 17, 2021 102.85 103.28 101.54 102.05 3,041,698 -0.97(-0.94%)
Dec 16, 2021 103.69 105.23 102.75 103.02 1,084,838 -0.72(-0.69%)
Dec 15, 2021 102.49 104.00 101.60 103.74 1,080,591 +1.07(+1.04%)
Dec 14, 2021 103.03 104.39 102.49 102.67 1,082,571 -0.41(-0.40%)
Dec 13, 2021 105.68 105.87 102.94 103.08 986,377 -3.08(-2.90%)
Dec 10, 2021 106.70 107.36 105.22 106.16 595,102 +0.72(+0.68%)
Dec 09, 2021 105.94 106.89 105.33 105.44 631,342 -1.31(-1.22%)
Dec 08, 2021 105.33 107.29 105.04 106.75 868,191 +1.64(+1.56%)
Dec 07, 2021 104.55 106.21 103.93 105.11 789,160 +1.51(+1.46%)
Dec 06, 2021 103.23 104.59 102.50 103.60 663,511 +1.84(+1.80%)
Dec 03, 2021 102.11 104.68 100.99 101.76 1,000,895 +0.16(+0.15%)
Dec 02, 2021 98.97 102.35 98.63 101.61 877,758 +3.30(+3.35%)
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.