Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.30 90.94 88.84 90.53 323,876 +0.89(+0.99%)
Feb 25, 2022 89.79 90.46 88.33 89.64 278,314 -0.69(-0.76%)
Feb 24, 2022 83.05 91.03 82.42 90.33 307,328 +4.76(+5.56%)
Feb 23, 2022 89.22 89.69 85.16 85.57 299,992 -3.65(-4.09%)
Feb 22, 2022 91.01 92.62 88.21 89.22 664,680 -2.01(-2.20%)
Feb 18, 2022 91.23 0 -0.36(-0.39%)
Feb 17, 2022 88.66 93.06 87.82 91.59 334,305 +2.10(+2.35%)
Feb 16, 2022 91.45 91.45 87.81 89.49 420,744 -2.63(-2.85%)
Feb 15, 2022 89.49 92.92 89.49 92.12 249,504 +3.71(+4.20%)
Feb 14, 2022 88.00 91.24 88.00 88.41 289,167 +0.11(+0.12%)
Feb 11, 2022 85.68 89.83 85.61 88.30 355,390 +2.62(+3.06%)
Feb 10, 2022 91.22 92.47 82.97 85.68 546,056 -7.66(-8.21%)
Feb 09, 2022 95.59 96.33 92.48 93.34 364,555 -0.74(-0.79%)
Feb 08, 2022 91.02 94.31 90.97 94.08 238,381 +2.38(+2.60%)
Feb 07, 2022 90.41 93.21 90.41 91.70 218,506 +1.09(+1.20%)
Feb 04, 2022 90.58 91.78 88.58 90.61 172,393 +0.86(+0.96%)
Feb 03, 2022 91.47 89.35 89.75 151,641 -4.01(-4.28%)
Feb 02, 2022 96.97 96.97 93.05 93.76 264,471 -2.61(-2.71%)
Feb 01, 2022 97.34 97.40 94.39 96.37 233,058 -0.60(-0.62%)
Jan 31, 2022 90.16 97.03 96.97 265,262 +6.93(+7.70%)
Jan 28, 2022 89.29 90.13 83.72 90.04 354,115 +0.99(+1.11%)
Jan 27, 2022 93.46 94.74 89.01 89.05 294,444 -3.10(-3.36%)
Jan 26, 2022 95.62 95.63 91.49 92.15 353,572 -1.56(-1.66%)
Jan 25, 2022 93.25 95.08 90.13 93.71 327,361 -0.73(-0.77%)
Jan 24, 2022 88.59 94.89 86.27 94.44 385,777 +4.35(+4.83%)
Jan 21, 2022 90.82 93.83 90.01 90.09 470,863 -1.05(-1.15%)
Jan 20, 2022 94.35 97.17 90.53 91.14 197,176 -2.02(-2.17%)
Jan 19, 2022 93.50 96.10 92.60 93.16 246,745 +0.33(+0.36%)
Jan 18, 2022 92.10 93.69 91.47 92.83 301,900 -0.65(-0.70%)
Jan 14, 2022 93.48 0 -1.81(-1.90%)
Jan 13, 2022 98.93 98.93 94.58 95.29 171,243 -3.05(-3.10%)
Jan 12, 2022 99.71 100.76 96.43 98.34 241,114 -1.31(-1.31%)
Jan 11, 2022 99.00 99.92 97.33 99.65 255,561 +0.87(+0.88%)
Jan 10, 2022 97.13 98.80 93.46 98.78 293,042 -0.02(-0.02%)
Jan 07, 2022 101.37 102.37 98.04 98.80 227,047 -2.91(-2.86%)
Jan 06, 2022 101.63 103.86 100.26 101.71 133,834 -0.25(-0.25%)
Jan 05, 2022 104.33 105.48 101.94 101.96 245,379 -2.99(-2.85%)
Jan 04, 2022 107.98 107.98 103.40 104.95 223,716 -3.45(-3.18%)
Jan 03, 2022 111.16 111.66 107.20 108.40 163,155 -2.48(-2.24%)
Dec 31, 2021 111.70 112.76 110.48 110.88 158,064 -1.59(-1.41%)
Dec 30, 2021 112.30 114.50 111.17 112.47 95,973 +0.68(+0.61%)
Dec 29, 2021 112.32 112.52 110.18 111.79 99,296 -0.53(-0.47%)
Dec 28, 2021 114.06 114.56 112.01 112.32 96,759 -1.57(-1.38%)
Dec 27, 2021 111.60 114.20 111.60 113.89 148,196 +2.61(+2.35%)
Dec 23, 2021 110.41 112.15 109.45 111.28 104,673 +0.98(+0.89%)
Dec 22, 2021 107.03 110.53 107.03 110.30 154,671 +2.96(+2.76%)
Dec 21, 2021 106.50 108.59 106.02 107.34 191,768 +1.96(+1.86%)
Dec 20, 2021 104.19 105.78 103.14 105.38 221,295 -0.42(-0.40%)
Dec 17, 2021 105.77 107.46 104.11 105.80 529,329 -1.72(-1.60%)
Dec 16, 2021 111.28 111.45 105.92 107.52 276,862 -3.60(-3.24%)
Dec 15, 2021 109.11 111.94 106.52 111.12 283,755 +1.89(+1.73%)
Dec 14, 2021 109.61 110.66 106.49 109.23 368,732 -2.03(-1.82%)
Dec 13, 2021 111.26 112.81 109.89 111.26 272,388 +0.19(+0.17%)
Dec 10, 2021 111.95 113.30 109.98 111.07 324,901 -0.65(-0.58%)
Dec 09, 2021 114.65 115.39 111.70 111.72 209,440 -3.33(-2.89%)
Dec 08, 2021 113.10 115.30 112.74 115.05 167,098 +1.26(+1.11%)
Dec 07, 2021 113.00 114.86 111.47 113.79 271,911 +3.65(+3.31%)
Dec 06, 2021 104.04 110.55 102.33 110.14 312,697 +6.10(+5.86%)
Dec 03, 2021 112.85 112.86 102.15 104.04 435,446 -8.46(-7.52%)
Dec 02, 2021 110.26 112.53 109.80 112.50 217,774 +1.72(+1.55%)
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.