Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 70.85 70.86 67.52 67.60 22,194,700 -2.96(-4.20%)
Mar 30, 2022 72.57 73.78 69.20 70.56 31,907,860 -3.84(-5.16%)
Mar 29, 2022 71.68 75.88 70.24 74.40 29,455,450 +4.24(+6.04%)
Mar 28, 2022 68.50 71.66 67.07 70.16 24,505,990 +2.21(+3.25%)
Mar 25, 2022 70.50 70.69 66.60 67.95 22,350,350 -2.55(-3.61%)
Mar 24, 2022 71.03 71.18 68.04 70.50 24,182,860 +0.14(+0.20%)
Mar 23, 2022 71.50 73.95 69.50 70.36 33,959,880 -2.34(-3.22%)
Mar 22, 2022 68.92 73.38 67.09 72.70 44,542,720 +4.36(+6.37%)
Mar 21, 2022 69.90 71.31 65.30 68.34 66,677,580 -9.66(-12.38%)
Mar 18, 2022 64.99 78.00 64.73 78.00 46,309,400 +12.26(+18.65%)
Mar 17, 2022 61.22 65.78 60.46 65.74 30,332,550 +3.50(+5.62%)
Mar 16, 2022 57.46 62.39 56.70 62.24 31,581,200 +6.89(+12.46%)
Mar 15, 2022 51.86 56.30 51.37 55.34 26,547,890 +4.09(+7.98%)
Mar 14, 2022 54.14 55.32 51.00 51.26 24,930,430 -3.18(-5.85%)
Mar 11, 2022 56.90 58.05 54.22 54.44 27,360,640 -0.88(-1.59%)
Mar 10, 2022 56.72 54.52 55.32 29,796,650 -3.45(-5.87%)
Mar 09, 2022 54.50 59.49 53.41 58.77 39,791,520 +7.27(+14.12%)
Mar 08, 2022 55.26 55.50 51.12 51.49 52,357,880 -4.59(-8.18%)
Mar 07, 2022 59.90 60.61 55.74 56.08 27,600,080 -4.00(-6.66%)
Mar 04, 2022 64.10 65.09 59.15 60.08 28,173,910 -3.99(-6.23%)
Mar 03, 2022 66.49 66.63 63.22 64.08 15,459,500 -1.91(-2.89%)
Mar 02, 2022 67.14 67.80 63.54 65.98 22,101,230 -1.36(-2.02%)
Mar 01, 2022 68.89 71.12 67.06 67.34 16,082,850 -2.08(-3.00%)
Feb 28, 2022 68.98 70.41 66.75 69.43 16,959,860 +1.73(+2.56%)
Feb 25, 2022 67.73 67.86 65.03 67.69 22,753,980 +1.30(+1.95%)
Feb 24, 2022 58.50 66.88 58.50 66.40 35,455,180 +3.74(+5.96%)
Feb 23, 2022 63.48 65.99 62.50 62.66 24,252,630 +0.05(+0.07%)
Feb 22, 2022 63.20 66.20 62.43 62.62 31,533,530 -3.07(-4.68%)
Feb 18, 2022 65.69 0 -0.31(-0.47%)
Feb 17, 2022 72.71 73.22 65.50 66.00 70,402,112 -8.69(-11.63%)
Feb 16, 2022 79.98 80.00 72.00 74.69 99,181,672 -14.27(-16.04%)
Feb 15, 2022 86.44 89.13 84.31 88.95 17,182,180 +4.20(+4.96%)
Feb 14, 2022 84.64 87.11 83.55 84.75 15,770,700 -0.66(-0.77%)
Feb 11, 2022 89.22 90.60 83.50 85.40 13,524,580 -3.93(-4.40%)
Feb 10, 2022 90.00 93.25 88.50 89.33 19,082,240 -3.16(-3.42%)
Feb 09, 2022 90.52 92.56 88.40 92.50 14,824,980 +4.70(+5.35%)
Feb 08, 2022 85.90 88.05 85.20 87.80 11,527,170 +1.11(+1.28%)
Feb 07, 2022 88.16 90.80 85.55 86.69 16,521,000 -0.91(-1.04%)
Feb 04, 2022 83.00 89.26 81.09 87.60 29,436,070 +6.66(+8.22%)
Feb 03, 2022 83.00 80.60 80.94 30,195,220 -7.64(-8.63%)
Feb 02, 2022 98.35 98.51 86.49 88.59 31,654,100 -9.83(-9.99%)
Feb 01, 2022 98.43 98.85 93.79 98.42 17,478,920 +2.00(+2.07%)
Jan 31, 2022 88.19 96.82 96.42 24,976,500 +9.20(+10.55%)
Jan 28, 2022 82.50 87.43 79.25 87.22 26,570,070 +5.65(+6.92%)
Jan 27, 2022 90.47 90.67 81.31 81.58 21,544,400 -5.32(-6.12%)
Jan 26, 2022 93.70 95.00 85.23 86.89 33,135,210 -2.35(-2.63%)
Jan 25, 2022 91.00 93.72 84.10 89.24 46,651,740 -4.61(-4.91%)
Jan 24, 2022 83.40 96.40 78.00 93.85 77,561,896 +5.64(+6.39%)
Jan 21, 2022 100.47 101.36 86.88 88.21 53,353,388 -14.18(-13.85%)
Jan 20, 2022 105.00 108.44 102.27 102.39 14,154,300 -0.70(-0.68%)
Jan 19, 2022 106.82 112.25 103.02 103.09 19,578,480 -2.37(-2.25%)
Jan 18, 2022 108.72 108.83 102.91 105.47 21,879,980 -4.83(-4.37%)
Jan 14, 2022 110.29 0 +3.85(+3.62%)
Jan 13, 2022 117.00 117.81 106.15 106.44 22,777,500 -10.44(-8.93%)
Jan 12, 2022 118.52 119.12 115.70 116.88 11,399,100 +1.15(+0.99%)
Jan 11, 2022 109.70 116.60 108.60 115.73 12,626,640 +2.61(+2.31%)
Jan 10, 2022 111.70 113.32 106.40 113.12 21,107,850 -1.33(-1.16%)
Jan 07, 2022 116.90 118.24 112.14 114.45 12,893,440 -2.45(-2.09%)
Jan 06, 2022 117.24 119.78 113.86 116.89 18,039,250 -2.11(-1.77%)
Jan 05, 2022 121.35 122.88 117.38 119.00 21,130,270 -3.19(-2.61%)
Jan 04, 2022 135.65 137.00 121.12 122.19 29,408,630 -14.13(-10.36%)
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.