Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.60 102.92 100.11 100.28 671,018 -2.08(-2.03%)
Mar 30, 2022 103.94 105.43 102.01 102.36 382,987 -2.90(-2.76%)
Mar 29, 2022 103.66 105.97 102.80 105.26 419,387 +3.93(+3.88%)
Mar 28, 2022 102.43 103.76 99.22 101.33 394,511 -0.12(-0.12%)
Mar 25, 2022 100.34 102.00 98.23 101.45 401,934 +1.11(+1.11%)
Mar 24, 2022 100.92 101.38 97.53 100.34 412,594 +0.60(+0.60%)
Mar 23, 2022 102.43 103.23 99.16 99.74 328,671 -3.56(-3.45%)
Mar 22, 2022 100.91 104.58 100.77 103.30 438,243 +2.55(+2.53%)
Mar 21, 2022 103.96 103.96 99.12 100.75 429,877 -4.31(-4.10%)
Mar 18, 2022 102.14 105.60 101.70 105.06 690,642 +1.60(+1.55%)
Mar 17, 2022 99.33 103.91 98.25 103.46 515,104 +3.07(+3.06%)
Mar 16, 2022 99.68 102.90 97.91 100.39 701,614 +2.58(+2.64%)
Mar 15, 2022 95.30 97.97 93.60 97.81 428,885 +3.21(+3.39%)
Mar 14, 2022 97.42 99.80 93.85 94.60 770,366 -3.69(-3.75%)
Mar 11, 2022 104.51 104.51 98.06 98.29 637,585 -5.52(-5.32%)
Mar 10, 2022 103.43 104.54 100.56 103.81 472,887 -1.27(-1.21%)
Mar 09, 2022 104.49 107.27 103.00 105.08 347,396 +3.18(+3.12%)
Mar 08, 2022 100.17 104.30 98.31 101.90 456,846 +1.74(+1.74%)
Mar 07, 2022 100.64 101.57 96.74 100.16 1,351,255 -1.06(-1.05%)
Mar 04, 2022 105.67 106.96 100.47 101.22 707,721 -5.23(-4.91%)
Mar 03, 2022 115.58 115.77 106.00 106.45 713,670 -8.92(-7.73%)
Mar 02, 2022 116.54 117.33 113.25 115.37 852,653 -0.02(-0.02%)
Mar 01, 2022 114.38 117.84 113.56 115.39 968,354 +0.63(+0.55%)
Feb 28, 2022 112.06 114.85 110.64 114.76 629,812 +1.86(+1.65%)
Feb 25, 2022 110.74 112.92 107.54 112.90 686,103 +2.85(+2.59%)
Feb 24, 2022 101.90 110.09 101.90 110.05 733,652 +4.13(+3.90%)
Feb 23, 2022 104.78 108.57 104.49 105.92 755,819 +1.48(+1.42%)
Feb 22, 2022 107.47 109.93 103.09 104.44 795,261 -5.11(-4.66%)
Feb 18, 2022 109.55 0 -5.46(-4.75%)
Feb 17, 2022 120.00 120.64 114.69 115.01 943,783 -5.87(-4.86%)
Feb 16, 2022 131.00 133.00 120.82 120.88 1,020,186 -13.91(-10.32%)
Feb 15, 2022 134.25 135.37 132.40 134.79 463,507 +3.11(+2.36%)
Feb 14, 2022 131.58 136.26 130.73 131.68 378,846 -1.68(-1.26%)
Feb 11, 2022 134.63 138.76 132.43 133.36 551,115 +0.09(+0.07%)
Feb 10, 2022 131.05 135.75 130.27 133.27 449,625 -1.77(-1.31%)
Feb 09, 2022 132.38 138.11 130.71 135.04 427,624 +4.87(+3.74%)
Feb 08, 2022 129.06 132.03 127.53 130.17 413,144 +0.86(+0.67%)
Feb 07, 2022 132.54 134.79 128.90 129.31 305,657 -2.73(-2.07%)
Feb 04, 2022 126.82 133.46 125.82 132.04 359,307 +5.23(+4.12%)
Feb 03, 2022 128.27 126.27 126.81 441,919 -6.42(-4.82%)
Feb 02, 2022 135.23 136.63 132.63 133.23 397,750 -2.23(-1.65%)
Feb 01, 2022 137.68 138.42 132.70 135.46 673,723 -1.08(-0.79%)
Jan 31, 2022 126.25 136.54 1,322,329 +11.37(+9.08%)
Jan 28, 2022 125.06 125.43 121.20 125.17 455,634 +0.46(+0.37%)
Jan 27, 2022 130.36 131.20 124.10 124.71 495,320 -3.93(-3.06%)
Jan 26, 2022 130.82 135.17 127.43 128.64 646,685 +0.70(+0.55%)
Jan 25, 2022 126.78 130.51 123.92 127.94 1,181,498 -0.58(-0.45%)
Jan 24, 2022 124.29 128.96 120.57 128.52 553,616 +1.46(+1.15%)
Jan 21, 2022 131.67 133.42 126.08 127.06 530,612 -6.47(-4.85%)
Jan 20, 2022 133.80 137.89 133.00 133.53 364,098 +1.73(+1.31%)
Jan 19, 2022 132.26 134.17 129.35 131.80 468,906 -0.36(-0.27%)
Jan 18, 2022 130.25 134.16 129.97 132.16 678,423 +0.78(+0.59%)
Jan 14, 2022 131.38 0 +1.95(+1.51%)
Jan 13, 2022 139.59 139.59 129.37 129.43 726,275 -9.00(-6.50%)
Jan 12, 2022 135.47 138.73 135.07 138.43 536,420 +3.86(+2.87%)
Jan 11, 2022 130.00 135.84 129.79 134.57 1,039,364 +4.08(+3.13%)
Jan 10, 2022 130.65 130.87 125.48 130.49 601,187 -0.74(-0.56%)
Jan 07, 2022 134.02 134.02 130.54 131.23 496,594 -1.18(-0.89%)
Jan 06, 2022 132.08 135.59 129.57 132.41 417,628 -2.03(-1.51%)
Jan 05, 2022 136.19 140.77 134.23 134.44 609,498 -1.51(-1.11%)
Jan 04, 2022 136.23 137.43 132.65 135.95 509,821 -0.25(-0.18%)
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.