Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 76.53 77.17 72.97 73.01 7,896,044 -4.29(-5.55%)
Mar 30, 2022 78.76 79.24 76.69 77.30 2,758,795 -1.88(-2.38%)
Mar 29, 2022 78.02 80.25 77.94 79.18 4,271,752 +2.49(+3.25%)
Mar 28, 2022 76.04 77.18 75.56 76.69 3,502,941 +0.50(+0.66%)
Mar 25, 2022 77.38 77.90 75.86 76.19 4,168,122 -1.05(-1.36%)
Mar 24, 2022 76.86 77.53 74.85 77.24 4,360,151 +0.28(+0.37%)
Mar 23, 2022 80.72 81.12 76.75 76.96 4,996,828 -4.16(-5.13%)
Mar 22, 2022 81.88 83.14 79.90 81.12 3,015,593 -0.13(-0.16%)
Mar 21, 2022 83.58 83.69 80.29 81.25 3,783,598 -2.76(-3.29%)
Mar 18, 2022 80.53 84.35 80.31 84.01 6,806,390 +2.49(+3.05%)
Mar 17, 2022 79.97 81.60 79.04 81.52 2,749,704 +1.43(+1.79%)
Mar 16, 2022 79.47 81.27 76.52 80.09 3,545,224 +1.30(+1.65%)
Mar 15, 2022 76.91 79.04 75.87 78.79 2,912,598 +2.97(+3.92%)
Mar 14, 2022 79.12 79.53 74.78 75.82 4,056,887 -3.51(-4.42%)
Mar 11, 2022 81.21 81.43 79.22 79.33 1,691,567 -1.41(-1.75%)
Mar 10, 2022 79.07 80.82 78.10 80.74 1,824,358 -0.24(-0.30%)
Mar 09, 2022 80.97 82.58 80.59 80.98 2,224,756 +2.24(+2.85%)
Mar 08, 2022 78.29 81.82 77.27 78.74 2,957,977 +0.26(+0.34%)
Mar 07, 2022 84.10 84.40 78.11 78.48 4,166,154 -5.20(-6.22%)
Mar 04, 2022 84.77 84.77 82.56 83.68 2,657,179 -1.09(-1.28%)
Mar 03, 2022 86.87 86.87 84.03 84.77 2,115,573 -1.05(-1.22%)
Mar 02, 2022 84.73 86.39 84.02 85.81 2,943,228 +1.71(+2.04%)
Mar 01, 2022 83.41 85.20 83.20 84.10 3,204,725 +0.42(+0.50%)
Feb 28, 2022 82.98 84.44 82.68 83.68 3,341,451 -0.61(-0.72%)
Feb 25, 2022 80.26 85.10 79.96 84.29 6,889,862 +3.64(+4.51%)
Feb 24, 2022 74.50 81.09 74.01 80.65 6,890,027 +4.08(+5.32%)
Feb 23, 2022 79.44 79.66 76.34 76.57 5,046,599 -2.20(-2.80%)
Feb 22, 2022 80.22 81.20 78.24 78.78 5,061,465 -2.98(-3.64%)
Feb 18, 2022 81.76 0 +0.68(+0.83%)
Feb 17, 2022 83.32 83.65 80.81 81.08 3,945,732 -2.50(-2.99%)
Feb 16, 2022 82.61 84.06 81.35 83.58 2,772,296 +0.70(+0.85%)
Feb 15, 2022 82.12 83.09 81.69 82.88 2,606,792 +1.82(+2.24%)
Feb 14, 2022 81.91 83.15 80.73 81.06 3,608,494 -1.26(-1.53%)
Feb 11, 2022 83.57 84.55 81.73 82.32 2,980,616 -0.77(-0.93%)
Feb 10, 2022 84.27 86.25 82.75 83.09 5,603,862 -3.64(-4.19%)
Feb 09, 2022 85.99 87.96 85.91 86.73 3,656,634 +1.86(+2.19%)
Feb 08, 2022 83.07 85.03 82.41 84.87 4,002,428 +1.48(+1.77%)
Feb 07, 2022 82.85 84.45 82.40 83.40 4,150,378 +1.29(+1.57%)
Feb 04, 2022 85.31 85.31 81.82 82.11 5,653,718 -4.07(-4.72%)
Feb 03, 2022 87.83 86.07 86.17 3,802,534 -2.61(-2.94%)
Feb 02, 2022 87.95 89.08 85.84 88.78 4,032,813 +1.37(+1.57%)
Feb 01, 2022 87.79 88.10 84.35 87.41 3,994,651 +0.22(+0.26%)
Jan 31, 2022 84.07 87.32 87.19 3,648,201 +3.10(+3.68%)
Jan 28, 2022 82.35 84.16 78.81 84.09 4,643,144 +1.98(+2.42%)
Jan 27, 2022 84.05 85.87 81.41 82.11 4,410,382 -1.79(-2.13%)
Jan 26, 2022 88.83 89.75 83.10 83.90 6,377,617 -3.52(-4.02%)
Jan 25, 2022 86.72 87.95 85.04 87.41 5,139,490 -1.60(-1.80%)
Jan 24, 2022 84.00 89.10 83.17 89.02 4,499,135 +3.15(+3.66%)
Jan 21, 2022 86.57 88.83 85.32 85.87 4,698,911 -0.48(-0.55%)
Jan 20, 2022 89.47 89.89 86.05 86.35 3,783,728 -1.93(-2.18%)
Jan 19, 2022 89.80 90.70 87.97 88.27 4,270,245 -3.02(-3.31%)
Jan 18, 2022 94.69 95.25 90.99 91.29 3,943,311 -4.99(-5.19%)
Jan 14, 2022 96.29 0 -1.20(-1.23%)
Jan 13, 2022 101.30 101.79 96.57 97.49 3,892,862 +0.32(+0.33%)
Jan 12, 2022 96.44 98.25 96.03 97.17 2,793,177 +0.68(+0.71%)
Jan 11, 2022 93.46 97.16 92.76 96.48 4,166,303 +2.94(+3.14%)
Jan 10, 2022 91.51 93.67 90.20 93.54 4,280,129 +0.47(+0.50%)
Jan 07, 2022 99.29 99.29 92.93 93.07 6,765,209 -6.12(-6.17%)
Jan 06, 2022 100.31 100.49 97.94 99.19 3,982,216 -1.53(-1.52%)
Jan 05, 2022 102.86 105.64 100.61 100.72 3,587,162 -2.59(-2.51%)
Jan 04, 2022 103.42 104.32 102.36 103.31 3,584,574 +0.45(+0.44%)
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.