Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 109.87 113.71 109.87 112.12 655,620 +2.66(+2.43%)
Apr 28, 2022 108.56 109.59 106.97 109.46 296,130 +0.98(+0.90%)
Apr 27, 2022 108.33 110.33 107.97 108.48 237,041 +0.51(+0.47%)
Apr 26, 2022 111.67 112.63 107.84 107.97 302,375 -4.34(-3.86%)
Apr 25, 2022 113.38 113.38 109.17 112.31 390,089 -1.19(-1.05%)
Apr 22, 2022 115.42 115.42 113.31 113.50 184,824 -2.26(-1.95%)
Apr 21, 2022 117.03 117.13 115.17 115.75 183,081 -0.55(-0.47%)
Apr 20, 2022 114.82 116.54 114.19 116.30 145,074 +2.21(+1.94%)
Apr 19, 2022 111.50 114.48 110.47 114.09 227,698 +3.13(+2.82%)
Apr 18, 2022 113.65 114.39 110.60 110.96 140,871 -3.30(-2.89%)
Apr 14, 2022 114.28 115.52 113.83 114.26 167,835 -0.47(-0.41%)
Apr 13, 2022 113.76 114.84 113.76 114.72 123,477 +0.85(+0.74%)
Apr 12, 2022 116.04 116.97 113.28 113.88 192,593 -1.90(-1.64%)
Apr 11, 2022 117.89 119.03 115.77 115.77 213,686 -2.39(-2.02%)
Apr 08, 2022 116.60 118.96 116.60 118.16 313,671 +1.37(+1.17%)
Apr 07, 2022 114.75 117.37 113.51 116.79 341,036 +1.62(+1.40%)
Apr 06, 2022 114.12 115.74 113.23 115.17 199,660 +0.59(+0.52%)
Apr 05, 2022 114.50 116.02 114.44 114.58 231,453 -0.66(-0.57%)
Apr 04, 2022 115.54 115.54 112.11 115.24 294,227 -0.59(-0.51%)
Apr 01, 2022 114.99 116.44 114.15 115.83 411,853 +1.48(+1.29%)
Mar 31, 2022 115.23 116.62 114.32 114.35 216,992 -1.28(-1.11%)
Mar 30, 2022 116.37 116.37 115.07 115.64 160,903 -0.49(-0.42%)
Mar 29, 2022 114.36 116.39 114.36 116.12 189,777 +2.75(+2.43%)
Mar 28, 2022 114.28 114.42 111.93 113.37 171,888 -0.73(-0.64%)
Mar 25, 2022 113.72 114.12 112.89 114.10 152,074 +1.35(+1.20%)
Mar 24, 2022 111.92 113.11 110.94 112.75 215,926 +1.15(+1.03%)
Mar 23, 2022 114.65 114.94 110.99 111.60 263,900 -2.92(-2.55%)
Mar 22, 2022 116.57 117.23 114.22 114.52 302,146 -0.96(-0.83%)
Mar 21, 2022 114.58 115.49 113.54 115.48 317,554 +0.90(+0.78%)
Mar 18, 2022 114.94 115.65 113.16 114.59 294,679 -0.65(-0.57%)
Mar 17, 2022 114.10 115.34 112.18 115.24 167,786 +1.38(+1.21%)
Mar 16, 2022 114.57 115.92 111.30 113.86 274,115 +0.17(+0.15%)
Mar 15, 2022 112.01 113.80 111.03 113.68 205,027 +2.23(+2.00%)
Mar 14, 2022 109.80 112.81 109.75 111.45 178,552 +2.16(+1.98%)
Mar 11, 2022 110.27 110.67 109.23 109.29 243,575 +0.04(+0.04%)
Mar 10, 2022 108.83 110.62 108.46 109.25 229,378 -0.98(-0.89%)
Mar 09, 2022 108.20 111.32 108.20 110.24 230,952 +3.00(+2.80%)
Mar 08, 2022 113.83 115.12 107.09 107.24 393,356 -6.16(-5.43%)
Mar 07, 2022 116.11 117.13 113.33 113.40 346,540 -3.57(-3.05%)
Mar 04, 2022 114.89 117.17 114.54 116.97 212,351 +0.84(+0.72%)
Mar 03, 2022 115.70 116.54 114.27 116.14 201,500 +0.93(+0.80%)
Mar 02, 2022 115.90 116.84 114.84 115.21 447,060 -0.70(-0.60%)
Mar 01, 2022 118.69 119.65 115.36 115.91 334,685 -2.70(-2.28%)
Feb 28, 2022 116.27 118.76 116.09 118.62 325,053 +0.89(+0.75%)
Feb 25, 2022 114.02 118.34 115.53 117.73 267,212 +3.99(+3.51%)
Feb 24, 2022 113.16 114.20 111.65 113.74 358,870 -0.80(-0.70%)
Feb 23, 2022 116.53 117.08 114.45 114.54 329,908 -1.37(-1.18%)
Feb 22, 2022 115.33 116.96 114.18 115.91 449,199 +0.64(+0.56%)
Feb 18, 2022 115.27 0 +2.75(+2.45%)
Feb 17, 2022 110.91 113.15 110.28 112.51 372,392 +0.88(+0.79%)
Feb 16, 2022 111.19 111.99 110.07 111.63 278,896 +0.58(+0.53%)
Feb 15, 2022 111.59 113.02 110.36 111.05 270,270 +0.00(+0.00%)
Feb 14, 2022 110.67 111.44 109.43 111.05 273,584 +0.38(+0.34%)
Feb 11, 2022 111.96 113.32 109.85 110.67 236,934 -0.88(-0.79%)
Feb 10, 2022 112.43 114.11 110.62 111.54 274,437 -1.89(-1.66%)
Feb 09, 2022 113.94 114.50 113.09 113.43 304,004 +0.49(+0.43%)
Feb 08, 2022 111.92 113.32 111.67 112.94 209,812 +1.27(+1.14%)
Feb 07, 2022 112.52 112.92 111.27 111.67 270,510 -0.51(-0.45%)
Feb 04, 2022 111.61 112.92 110.62 112.17 249,388 +0.07(+0.06%)
Feb 03, 2022 113.32 111.83 112.11 172,333 -1.39(-1.23%)
Feb 02, 2022 113.58 113.89 112.90 113.50 373,595 -0.47(-0.41%)
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.