Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 79.29 79.51 76.26 76.40 978,630 -3.16(-3.97%)
Mar 30, 2022 82.80 82.84 78.73 79.56 1,358,309 -3.82(-4.58%)
Mar 29, 2022 80.83 84.17 80.24 83.38 1,389,926 +4.20(+5.30%)
Mar 28, 2022 78.27 79.29 75.62 79.18 1,393,401 +1.14(+1.46%)
Mar 25, 2022 79.50 79.50 76.44 78.04 1,300,198 -1.16(-1.46%)
Mar 24, 2022 79.57 80.12 77.81 79.20 1,637,058 +0.04(+0.05%)
Mar 23, 2022 82.53 82.70 78.80 79.16 1,482,777 -4.19(-5.03%)
Mar 22, 2022 82.23 84.83 82.12 83.35 1,353,548 +1.90(+2.33%)
Mar 21, 2022 83.78 83.78 79.79 81.45 1,451,401 -1.67(-2.01%)
Mar 18, 2022 79.42 83.54 78.75 83.12 2,555,017 +3.58(+4.50%)
Mar 17, 2022 76.15 79.60 75.61 79.54 1,484,216 +2.10(+2.71%)
Mar 16, 2022 74.68 78.75 74.03 77.44 2,371,354 +5.14(+7.11%)
Mar 15, 2022 68.12 72.72 68.12 72.30 1,492,486 +4.73(+7.00%)
Mar 14, 2022 70.62 71.25 66.50 67.57 1,723,123 -2.57(-3.66%)
Mar 11, 2022 73.94 74.14 69.95 70.14 1,258,125 -3.01(-4.11%)
Mar 10, 2022 71.25 73.60 70.74 73.15 1,070,450 -0.02(-0.03%)
Mar 09, 2022 71.62 75.09 71.59 73.17 2,393,032 +4.14(+6.00%)
Mar 08, 2022 67.97 72.12 67.03 69.03 2,464,823 +1.59(+2.36%)
Mar 07, 2022 73.43 73.85 67.25 67.44 2,395,427 -4.29(-5.98%)
Mar 04, 2022 76.30 77.09 70.64 71.73 2,115,724 -5.30(-6.88%)
Mar 03, 2022 82.66 83.22 76.18 77.03 2,018,481 -5.64(-6.82%)
Mar 02, 2022 80.73 83.94 80.00 82.67 1,411,414 +2.89(+3.62%)
Mar 01, 2022 83.73 84.24 79.39 79.78 1,537,766 -3.95(-4.72%)
Feb 28, 2022 82.06 84.21 80.64 83.73 1,795,032 +0.11(+0.13%)
Feb 25, 2022 83.14 84.44 82.21 83.62 1,510,129 -0.27(-0.32%)
Feb 24, 2022 76.48 84.07 75.71 83.89 2,092,833 +4.11(+5.15%)
Feb 23, 2022 82.25 83.06 79.44 79.78 1,983,823 -1.41(-1.74%)
Feb 22, 2022 78.49 83.66 78.15 81.19 2,531,375 +1.93(+2.44%)
Feb 18, 2022 79.26 0 -2.83(-3.45%)
Feb 17, 2022 94.54 94.76 82.05 82.09 5,142,852 -12.71(-13.41%)
Feb 16, 2022 93.80 97.90 93.01 94.80 4,125,567 -6.43(-6.35%)
Feb 15, 2022 100.30 102.01 99.08 101.23 1,733,743 +3.50(+3.58%)
Feb 14, 2022 99.18 100.93 96.80 97.73 1,445,490 -0.47(-0.48%)
Feb 11, 2022 104.78 105.70 96.55 98.20 2,263,513 -7.02(-6.67%)
Feb 10, 2022 105.44 111.18 104.16 105.22 1,598,419 -3.17(-2.92%)
Feb 09, 2022 105.98 109.23 104.93 108.39 1,816,030 +5.11(+4.95%)
Feb 08, 2022 100.20 103.60 98.65 103.28 814,482 +2.97(+2.96%)
Feb 07, 2022 99.96 102.51 99.39 100.31 755,941 +0.57(+0.57%)
Feb 04, 2022 99.35 101.12 97.12 99.74 1,232,383 +0.91(+0.92%)
Feb 03, 2022 100.25 102.94 98.37 98.83 1,332,527 -4.78(-4.61%)
Feb 02, 2022 106.36 106.40 101.51 103.61 1,148,051 -0.05(-0.05%)
Feb 01, 2022 103.26 104.16 99.41 103.66 1,313,666 +7.15(+7.41%)
Jan 28, 2022 94.40 96.63 89.60 96.51 1,647,155 +2.73(+2.91%)
Jan 27, 2022 97.50 98.91 92.86 93.78 1,947,404 -1.00(-1.06%)
Jan 26, 2022 104.38 104.53 93.99 94.78 2,701,050 -6.61(-6.52%)
Jan 25, 2022 103.01 103.54 100.01 101.39 2,047,918 -4.74(-4.47%)
Jan 24, 2022 96.45 106.84 94.71 106.13 3,081,731 +3.99(+3.91%)
Jan 21, 2022 104.91 107.77 100.46 102.14 3,366,975 -4.43(-4.16%)
Jan 20, 2022 115.36 117.23 106.35 106.57 2,822,895 -6.95(-6.12%)
Jan 19, 2022 118.10 121.54 113.35 113.52 1,635,299 -4.54(-3.85%)
Jan 18, 2022 119.00 122.70 117.72 118.06 1,640,240 -4.48(-3.66%)
Jan 14, 2022 122.54 0 -3.33(-2.65%)
Jan 13, 2022 136.05 136.45 125.21 125.87 2,778,788 -9.04(-6.70%)
Jan 12, 2022 131.72 136.81 130.49 134.91 4,524,230 +8.64(+6.84%)
Jan 11, 2022 124.02 126.38 120.50 126.27 1,708,405 +3.67(+2.99%)
Jan 10, 2022 124.27 124.35 115.58 122.60 3,207,421 -3.10(-2.47%)
Jan 07, 2022 128.22 132.73 124.34 125.70 1,994,590 -2.98(-2.32%)
Jan 06, 2022 125.01 130.83 122.02 128.68 1,892,776 +3.11(+2.48%)
Jan 05, 2022 131.63 134.00 125.02 125.57 1,729,730 -6.56(-4.96%)
Jan 04, 2022 133.07 135.67 129.08 132.13 1,362,584 +0.02(+0.02%)
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.