Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 104.96 105.47 101.57 101.82 418,867 -3.15(-3.00%)
Apr 28, 2022 104.48 105.04 101.61 104.98 384,864 +1.97(+1.91%)
Apr 27, 2022 99.63 103.87 99.48 103.01 746,787 +4.72(+4.81%)
Apr 26, 2022 97.85 99.42 97.54 98.28 505,002 -0.08(-0.08%)
Apr 25, 2022 99.11 99.11 96.50 98.36 597,172 -1.83(-1.83%)
Apr 22, 2022 103.11 103.28 100.12 100.19 421,845 -3.43(-3.31%)
Apr 21, 2022 107.01 107.41 103.54 103.63 470,491 -2.42(-2.28%)
Apr 20, 2022 105.60 107.72 105.60 106.04 630,745 +1.23(+1.18%)
Apr 19, 2022 104.38 105.51 104.37 104.81 577,974 +1.20(+1.16%)
Apr 18, 2022 102.82 104.52 102.15 103.61 435,250 +0.57(+0.56%)
Apr 14, 2022 102.86 104.63 102.86 103.04 414,193 +0.14(+0.13%)
Apr 13, 2022 98.15 102.92 98.15 102.90 746,240 +7.28(+7.61%)
Apr 12, 2022 96.93 97.77 95.13 95.62 288,054 -0.43(-0.44%)
Apr 11, 2022 96.47 97.18 94.90 96.05 571,321 -0.42(-0.43%)
Apr 08, 2022 95.82 97.32 95.52 96.47 445,862 +0.81(+0.84%)
Apr 07, 2022 95.98 96.44 94.32 95.66 403,116 -0.53(-0.55%)
Apr 06, 2022 94.35 96.52 94.20 96.20 627,883 +1.15(+1.21%)
Apr 05, 2022 95.38 96.66 94.94 95.04 625,537 -0.83(-0.87%)
Apr 04, 2022 95.60 96.79 95.08 95.88 553,706 -0.02(-0.02%)
Apr 01, 2022 96.13 96.82 94.89 95.90 511,654 +0.44(+0.46%)
Mar 31, 2022 96.49 96.82 95.45 95.46 345,237 -0.92(-0.96%)
Mar 30, 2022 97.72 97.72 95.96 96.38 239,022 -1.53(-1.57%)
Mar 29, 2022 96.32 98.11 96.32 97.91 469,810 +2.24(+2.34%)
Mar 28, 2022 95.59 95.98 94.76 95.67 551,815 +0.13(+0.13%)
Mar 25, 2022 92.57 95.59 92.57 95.55 398,807 +2.91(+3.14%)
Mar 24, 2022 92.27 92.77 91.97 92.64 346,357 +0.73(+0.79%)
Mar 23, 2022 92.15 92.83 91.85 91.91 352,281 -0.71(-0.76%)
Mar 22, 2022 92.20 93.67 91.84 92.62 417,550 +1.02(+1.11%)
Mar 21, 2022 92.04 92.64 90.74 91.60 483,575 +0.01(+0.01%)
Mar 18, 2022 89.81 91.95 89.24 91.59 1,742,718 +0.69(+0.76%)
Mar 17, 2022 89.14 91.55 89.14 90.90 521,808 +1.22(+1.36%)
Mar 16, 2022 88.64 90.79 88.16 89.68 492,593 +1.88(+2.14%)
Mar 15, 2022 85.63 88.17 85.29 87.80 718,278 +2.13(+2.49%)
Mar 14, 2022 86.30 87.92 85.42 85.66 434,767 +0.16(+0.18%)
Mar 11, 2022 86.46 87.29 85.46 85.51 613,992 -0.69(-0.80%)
Mar 10, 2022 84.24 86.38 84.11 86.20 406,943 +0.62(+0.73%)
Mar 09, 2022 85.37 86.04 84.00 85.58 806,726 +2.39(+2.87%)
Mar 08, 2022 83.31 84.26 80.79 83.19 826,431 +0.69(+0.83%)
Mar 07, 2022 84.39 84.42 82.47 82.50 779,614 -2.66(-3.12%)
Mar 04, 2022 86.62 86.62 84.38 85.16 580,589 -2.52(-2.88%)
Mar 03, 2022 89.14 89.48 86.86 87.68 604,118 -1.12(-1.26%)
Mar 02, 2022 86.23 89.07 86.23 88.80 490,775 +3.21(+3.75%)
Mar 01, 2022 89.33 90.05 84.90 85.58 616,362 -3.93(-4.39%)
Feb 28, 2022 90.00 90.35 88.30 89.51 698,229 -1.58(-1.74%)
Feb 25, 2022 89.54 91.18 88.75 91.09 379,055 +1.84(+2.06%)
Feb 24, 2022 87.86 89.37 86.49 89.26 436,285 -0.43(-0.47%)
Feb 23, 2022 91.86 91.86 89.53 89.68 485,604 -1.39(-1.53%)
Feb 22, 2022 91.06 91.86 89.80 91.08 477,236 -0.73(-0.80%)
Feb 18, 2022 91.81 0 -0.36(-0.39%)
Feb 17, 2022 92.36 92.99 91.62 92.17 367,339 -1.11(-1.19%)
Feb 16, 2022 93.06 93.39 92.33 93.28 375,187 +0.06(+0.06%)
Feb 15, 2022 92.52 93.36 92.33 93.22 237,662 +1.41(+1.54%)
Feb 14, 2022 91.86 92.45 91.15 91.81 381,550 -0.21(-0.23%)
Feb 11, 2022 92.90 93.36 91.58 92.02 660,194 -0.71(-0.76%)
Feb 10, 2022 93.42 94.72 92.54 92.73 424,606 -1.43(-1.52%)
Feb 09, 2022 93.46 94.21 93.30 94.16 501,130 +1.75(+1.89%)
Feb 08, 2022 92.16 92.66 91.83 92.41 264,011 +0.40(+0.43%)
Feb 07, 2022 91.86 92.61 91.86 92.01 522,999 -0.08(-0.08%)
Feb 04, 2022 92.64 93.57 91.97 92.09 417,581 -0.76(-0.82%)
Feb 03, 2022 93.54 92.45 92.85 497,809 -1.08(-1.15%)
Feb 02, 2022 94.53 94.55 92.80 93.94 883,837 +1.38(+1.49%)
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.