Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 101.16 101.22 96.48 96.48 1,931,049 -5.05(-4.97%)
Mar 30, 2022 102.70 103.73 101.22 101.53 1,304,084 -2.29(-2.21%)
Mar 29, 2022 101.25 104.61 100.63 103.82 2,350,836 +5.19(+5.26%)
Mar 28, 2022 97.86 98.73 95.04 98.63 2,218,178 +1.36(+1.40%)
Mar 25, 2022 99.87 99.87 95.89 97.27 1,649,398 -2.01(-2.02%)
Mar 24, 2022 99.07 100.58 98.70 99.28 1,436,844 +0.36(+0.36%)
Mar 23, 2022 102.13 102.71 98.54 98.92 1,439,306 -4.13(-4.01%)
Mar 22, 2022 102.99 104.92 101.80 103.05 1,657,158 +0.46(+0.45%)
Mar 21, 2022 104.47 105.68 101.38 102.59 1,328,689 -1.88(-1.80%)
Mar 18, 2022 103.99 105.90 103.29 104.47 2,572,564 +0.55(+0.53%)
Mar 17, 2022 100.74 103.96 99.70 103.92 1,118,223 +1.90(+1.86%)
Mar 16, 2022 100.89 103.07 98.43 102.02 2,006,463 +1.10(+1.09%)
Mar 15, 2022 98.96 102.29 98.61 100.92 1,029,002 +2.37(+2.40%)
Mar 14, 2022 99.09 101.70 98.20 98.55 1,248,896 -0.66(-0.67%)
Mar 11, 2022 100.50 101.28 98.80 99.21 892,499 -1.54(-1.53%)
Mar 10, 2022 99.95 101.49 98.53 100.75 1,001,245 -1.14(-1.12%)
Mar 09, 2022 101.98 103.49 101.25 101.89 1,336,144 +1.94(+1.94%)
Mar 08, 2022 100.01 104.85 98.66 99.95 1,374,143 -0.06(-0.06%)
Mar 07, 2022 102.10 103.34 99.43 100.01 2,646,997 -3.06(-2.97%)
Mar 04, 2022 103.48 104.72 101.81 103.07 1,403,286 -1.42(-1.36%)
Mar 03, 2022 107.04 107.13 103.15 104.49 1,048,589 -1.31(-1.24%)
Mar 02, 2022 105.34 107.27 104.00 105.80 1,559,773 +0.56(+0.53%)
Mar 01, 2022 108.69 108.70 104.14 105.24 1,659,416 -4.09(-3.74%)
Feb 28, 2022 107.10 109.54 106.64 109.33 1,463,441 +1.98(+1.84%)
Feb 25, 2022 105.41 108.39 105.13 107.35 1,252,859 +2.20(+2.09%)
Feb 24, 2022 97.59 105.42 96.39 105.15 1,530,629 +4.80(+4.78%)
Feb 23, 2022 102.12 103.81 99.51 100.35 1,619,915 -0.82(-0.81%)
Feb 22, 2022 104.73 105.47 99.90 101.17 1,773,763 -4.47(-4.23%)
Feb 18, 2022 105.64 0 -1.84(-1.71%)
Feb 17, 2022 109.73 110.13 106.54 107.48 1,340,654 -2.10(-1.92%)
Feb 16, 2022 109.80 110.86 107.32 109.58 1,553,542 -3.74(-3.30%)
Feb 15, 2022 112.46 113.54 110.70 113.32 1,151,917 +2.36(+2.13%)
Feb 14, 2022 108.90 112.26 108.39 110.96 1,058,339 +2.48(+2.29%)
Feb 11, 2022 110.44 111.42 107.60 108.48 1,108,414 -2.11(-1.91%)
Feb 10, 2022 110.01 113.09 109.47 110.59 1,200,266 -2.10(-1.86%)
Feb 09, 2022 110.80 114.42 110.80 112.69 2,229,228 +3.65(+3.35%)
Feb 08, 2022 105.26 109.07 105.16 109.04 1,476,544 +3.45(+3.27%)
Feb 07, 2022 106.50 107.93 104.39 105.59 835,212 -0.66(-0.62%)
Feb 04, 2022 106.11 107.77 103.43 106.25 1,540,710 -0.47(-0.44%)
Feb 03, 2022 108.31 106.59 106.72 1,514,089 -3.08(-2.81%)
Feb 02, 2022 110.94 111.11 107.96 109.80 1,521,701 -1.16(-1.05%)
Feb 01, 2022 110.95 112.11 108.68 110.96 1,102,319 -0.21(-0.19%)
Jan 31, 2022 109.40 111.61 111.17 1,359,712 +1.17(+1.06%)
Jan 28, 2022 106.24 110.05 105.03 110.00 1,595,027 +4.46(+4.23%)
Jan 27, 2022 110.40 110.52 104.54 105.54 2,049,746 -2.21(-2.05%)
Jan 26, 2022 110.99 111.59 106.56 107.75 2,433,485 -2.19(-1.99%)
Jan 25, 2022 109.48 111.60 106.78 109.94 2,016,349 -1.98(-1.77%)
Jan 24, 2022 105.57 112.32 103.48 111.92 2,378,412 +3.82(+3.53%)
Jan 21, 2022 105.00 109.57 102.47 108.10 2,664,460 +2.04(+1.92%)
Jan 20, 2022 108.49 111.95 105.87 106.06 2,158,251 -1.57(-1.46%)
Jan 19, 2022 110.97 112.68 107.58 107.63 1,409,040 -2.77(-2.51%)
Jan 18, 2022 111.79 112.09 108.86 110.40 1,854,390 -3.00(-2.65%)
Jan 14, 2022 113.40 0 -4.07(-3.46%)
Jan 13, 2022 120.19 120.58 117.19 117.47 1,362,728 -1.79(-1.50%)
Jan 12, 2022 118.84 120.25 115.36 119.26 1,613,980 +0.11(+0.09%)
Jan 11, 2022 118.30 119.42 114.57 119.15 1,518,930 +0.48(+0.40%)
Jan 10, 2022 119.58 119.71 115.37 118.67 1,405,461 -2.41(-1.99%)
Jan 07, 2022 118.99 123.18 118.43 121.08 2,390,449 +1.98(+1.66%)
Jan 06, 2022 121.36 121.36 118.31 119.10 1,158,691 -0.25(-0.21%)
Jan 05, 2022 123.87 124.47 119.31 119.35 1,199,064 -4.51(-3.64%)
Jan 04, 2022 127.90 129.05 123.03 123.86 1,568,321 -3.15(-2.48%)
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.