Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 89.65 89.93 88.27 89.48 2,269,673 -0.93(-1.03%)
Feb 25, 2022 87.81 90.62 88.45 90.41 1,595,889 +3.00(+3.44%)
Feb 24, 2022 86.56 87.57 85.31 87.40 2,286,004 -0.71(-0.80%)
Feb 23, 2022 90.28 90.40 88.03 88.11 1,257,092 -1.47(-1.64%)
Feb 22, 2022 90.04 90.72 89.22 89.58 1,296,248 -0.57(-0.63%)
Feb 18, 2022 90.15 0 -0.31(-0.34%)
Feb 17, 2022 91.10 91.93 90.22 90.46 1,106,081 -1.11(-1.22%)
Feb 16, 2022 91.37 91.95 90.26 91.57 1,159,168 +0.20(+0.22%)
Feb 15, 2022 92.76 93.46 90.89 91.37 1,132,170 -0.44(-0.48%)
Feb 14, 2022 92.42 92.67 90.31 91.81 1,268,684 -0.16(-0.17%)
Feb 11, 2022 92.11 93.85 91.43 91.97 1,647,722 -0.23(-0.25%)
Feb 10, 2022 92.81 94.20 91.68 92.20 1,307,858 -1.37(-1.47%)
Feb 09, 2022 93.59 94.39 92.99 93.57 2,064,383 +0.60(+0.64%)
Feb 08, 2022 92.36 93.56 91.82 92.98 1,439,197 +1.03(+1.13%)
Feb 07, 2022 93.65 93.72 91.71 91.94 1,347,668 -1.26(-1.36%)
Feb 04, 2022 92.32 94.19 92.07 93.20 2,206,201 +0.56(+0.60%)
Feb 03, 2022 93.37 92.09 92.65 1,481,584 -1.33(-1.42%)
Feb 02, 2022 96.00 96.06 93.64 93.98 1,842,462 -2.10(-2.18%)
Feb 01, 2022 97.01 97.49 94.94 96.08 2,572,877 -0.53(-0.55%)
Jan 31, 2022 93.50 96.94 96.61 2,676,055 +3.58(+3.85%)
Jan 28, 2022 93.76 95.11 92.06 93.03 3,114,143 -0.49(-0.52%)
Jan 27, 2022 90.39 94.42 89.75 93.51 3,793,177 +7.38(+8.57%)
Jan 26, 2022 86.27 87.28 85.51 86.13 2,567,931 +0.17(+0.20%)
Jan 25, 2022 85.59 86.54 83.43 85.96 2,176,966 -0.83(-0.95%)
Jan 24, 2022 86.46 87.01 84.46 86.79 2,429,559 -1.09(-1.25%)
Jan 21, 2022 89.75 90.16 87.36 87.88 5,387,542 -2.20(-2.44%)
Jan 20, 2022 91.22 91.98 89.84 90.08 1,948,935 -1.20(-1.32%)
Jan 19, 2022 89.44 91.78 89.33 91.28 1,494,296 +2.19(+2.46%)
Jan 18, 2022 89.21 89.83 87.77 89.10 1,703,172 -1.03(-1.15%)
Jan 14, 2022 90.13 0 -0.43(-0.47%)
Jan 13, 2022 90.58 91.50 90.17 90.56 1,537,847 +0.08(+0.09%)
Jan 12, 2022 89.69 90.61 89.52 90.48 1,146,590 +1.08(+1.21%)
Jan 11, 2022 89.57 90.14 89.12 89.39 1,575,465 -0.09(-0.10%)
Jan 10, 2022 90.08 90.20 87.89 89.48 1,255,439 -0.57(-0.63%)
Jan 07, 2022 90.44 92.03 90.01 90.05 1,032,118 -1.04(-1.15%)
Jan 06, 2022 91.37 92.09 90.64 91.10 1,175,275 +0.14(+0.15%)
Jan 05, 2022 89.69 92.19 88.68 90.96 1,931,664 +1.40(+1.57%)
Jan 04, 2022 91.53 92.22 89.31 89.55 2,475,501 -3.23(-3.48%)
Jan 03, 2022 95.47 95.55 92.37 92.79 1,566,444 -2.99(-3.13%)
Dec 31, 2021 94.85 95.87 94.69 95.78 992,401 +0.82(+0.86%)
Dec 30, 2021 95.11 95.72 94.62 94.97 962,223 +0.22(+0.23%)
Dec 29, 2021 94.03 95.13 93.98 94.75 1,216,874 +0.93(+0.99%)
Dec 28, 2021 92.13 93.83 91.71 93.82 1,336,812 +2.37(+2.59%)
Dec 27, 2021 89.87 91.47 89.68 91.45 1,250,823 +1.91(+2.13%)
Dec 23, 2021 89.78 90.12 89.37 89.54 1,541,714 -0.03(-0.03%)
Dec 22, 2021 89.44 89.97 89.09 89.57 1,467,942 +0.04(+0.04%)
Dec 21, 2021 89.86 90.45 88.93 89.53 2,212,778 -0.01(-0.01%)
Dec 20, 2021 91.69 92.04 88.93 89.54 1,942,579 -2.78(-3.01%)
Dec 17, 2021 91.98 93.64 91.33 92.32 4,062,126 +0.45(+0.49%)
Dec 16, 2021 91.73 92.68 90.86 91.87 2,337,930 +0.48(+0.52%)
Dec 15, 2021 92.18 92.69 90.78 91.39 2,268,544 -0.46(-0.50%)
Dec 14, 2021 93.41 93.58 91.83 91.85 1,596,319 -1.33(-1.43%)
Dec 13, 2021 92.99 94.08 92.67 93.18 1,735,511 +0.16(+0.17%)
Dec 10, 2021 92.45 93.30 91.80 93.03 1,396,466 +0.88(+0.95%)
Dec 09, 2021 93.27 93.58 91.49 92.15 2,154,109 -1.31(-1.41%)
Dec 08, 2021 93.03 93.73 92.29 93.46 1,498,305 +0.49(+0.52%)
Dec 07, 2021 92.85 93.31 90.06 92.98 1,414,968 +0.77(+0.83%)
Dec 06, 2021 93.38 93.55 92.03 92.21 1,942,167 -0.55(-0.59%)
Dec 03, 2021 92.73 94.36 92.40 92.76 3,489,376 -0.35(-0.37%)
Dec 02, 2021 90.73 93.37 90.35 93.11 1,568,946 +2.66(+2.94%)
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.