Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.58 84.04 80.51 80.78 2,371,750 -3.28(-3.90%)
Apr 28, 2022 84.05 84.80 82.41 84.05 1,605,498 +0.49(+0.59%)
Apr 27, 2022 83.87 85.15 82.10 83.56 2,556,017 +0.18(+0.22%)
Apr 26, 2022 83.34 84.92 82.12 83.38 3,025,369 -0.22(-0.26%)
Apr 25, 2022 81.33 83.76 80.21 83.60 1,835,584 +1.61(+1.96%)
Apr 22, 2022 83.67 83.75 81.34 81.99 2,177,724 -2.12(-2.52%)
Apr 21, 2022 86.04 86.90 83.74 84.11 1,829,325 -0.68(-0.81%)
Apr 20, 2022 86.25 86.39 84.40 84.79 1,492,142 -1.05(-1.22%)
Apr 19, 2022 83.81 86.34 83.35 85.84 2,014,306 +1.88(+2.24%)
Apr 18, 2022 84.15 84.89 82.60 83.96 1,812,544 -0.32(-0.38%)
Apr 14, 2022 85.78 86.92 83.98 84.29 2,248,437 -1.25(-1.46%)
Apr 13, 2022 83.49 86.00 82.88 85.54 2,086,554 +1.80(+2.15%)
Apr 12, 2022 86.02 87.68 83.49 83.74 3,503,256 -0.84(-0.99%)
Apr 11, 2022 83.28 86.16 83.21 84.57 2,213,465 +0.72(+0.86%)
Apr 08, 2022 80.65 86.15 79.94 83.86 4,416,916 +1.16(+1.40%)
Apr 07, 2022 81.76 83.36 80.96 82.70 2,668,529 +0.91(+1.11%)
Apr 06, 2022 81.73 82.25 79.50 81.79 2,947,890 -1.31(-1.58%)
Apr 05, 2022 84.47 85.12 82.68 83.10 2,651,223 -1.63(-1.93%)
Apr 04, 2022 81.97 84.96 81.51 84.74 2,932,115 +3.56(+4.38%)
Apr 01, 2022 82.92 83.02 80.52 81.18 3,272,819 -0.47(-0.57%)
Mar 31, 2022 83.43 83.67 80.44 81.65 6,213,076 -4.97(-5.73%)
Mar 30, 2022 89.18 89.49 86.32 86.61 2,404,695 -3.88(-4.29%)
Mar 29, 2022 88.21 90.66 87.46 90.49 2,856,177 +3.61(+4.16%)
Mar 28, 2022 86.64 87.06 85.49 86.88 2,256,754 +0.39(+0.45%)
Mar 25, 2022 87.31 87.47 85.22 86.50 1,870,102 -0.37(-0.42%)
Mar 24, 2022 86.98 87.65 85.56 86.87 2,058,627 +0.11(+0.12%)
Mar 23, 2022 87.92 88.45 85.97 86.76 1,945,637 -1.64(-1.86%)
Mar 22, 2022 88.99 89.49 87.26 88.40 3,323,474 +0.23(+0.26%)
Mar 21, 2022 90.64 91.90 87.15 88.17 2,688,169 -2.49(-2.75%)
Mar 18, 2022 87.45 91.13 87.16 90.66 5,174,144 +2.27(+2.57%)
Mar 17, 2022 87.86 88.98 87.05 88.39 2,235,925 +0.40(+0.46%)
Mar 16, 2022 88.83 89.80 85.01 87.99 2,739,351 -0.20(-0.22%)
Mar 15, 2022 84.58 88.65 84.45 88.19 3,337,496 +3.93(+4.67%)
Mar 14, 2022 84.27 86.49 82.96 84.25 2,640,165 +0.04(+0.05%)
Mar 11, 2022 88.13 88.86 84.13 84.21 3,548,543 -3.62(-4.13%)
Mar 10, 2022 90.04 90.04 86.87 87.83 3,332,258 -2.74(-3.03%)
Mar 09, 2022 91.81 92.37 89.58 90.57 3,348,118 +0.54(+0.60%)
Mar 08, 2022 92.53 94.32 89.96 90.03 4,225,218 -3.19(-3.42%)
Mar 07, 2022 93.96 97.15 91.94 93.22 5,250,847 -1.24(-1.31%)
Mar 04, 2022 96.08 97.29 90.46 94.45 8,650,152 -3.60(-3.67%)
Mar 03, 2022 94.37 100.56 93.35 98.05 20,591,362 +8.28(+9.22%)
Mar 02, 2022 86.20 90.75 85.96 89.77 6,958,221 +3.26(+3.77%)
Mar 01, 2022 85.22 87.74 84.97 86.51 2,952,820 +0.48(+0.56%)
Feb 28, 2022 83.80 86.44 83.80 86.03 3,806,718 +0.72(+0.85%)
Feb 25, 2022 82.45 85.50 82.24 85.31 3,290,547 +3.78(+4.64%)
Feb 24, 2022 76.55 81.77 76.19 81.53 3,267,342 +2.63(+3.33%)
Feb 23, 2022 81.40 81.40 78.20 78.90 4,030,776 -1.71(-2.12%)
Feb 22, 2022 85.86 86.17 79.62 80.61 6,071,459 -6.37(-7.33%)
Feb 18, 2022 86.99 0 -0.82(-0.93%)
Feb 17, 2022 87.92 89.19 87.33 87.80 1,583,348 -0.89(-1.00%)
Feb 16, 2022 90.37 90.37 87.33 88.69 2,571,115 -2.28(-2.51%)
Feb 15, 2022 90.80 91.60 90.31 90.97 1,864,810 +1.38(+1.54%)
Feb 14, 2022 89.08 90.80 88.00 89.59 2,600,701 +0.06(+0.07%)
Feb 11, 2022 89.28 91.78 88.45 89.53 3,894,394 +0.09(+0.10%)
Feb 10, 2022 89.77 91.48 89.10 89.44 2,564,602 -1.56(-1.71%)
Feb 09, 2022 89.59 91.12 89.18 91.00 1,978,886 +2.46(+2.78%)
Feb 08, 2022 87.10 89.15 86.58 88.54 2,000,373 +1.67(+1.93%)
Feb 07, 2022 86.98 87.39 85.46 86.87 1,655,216 +0.67(+0.77%)
Feb 04, 2022 86.58 87.18 84.78 86.20 2,395,886 -0.24(-0.28%)
Feb 03, 2022 87.53 86.16 86.44 2,109,847 -1.74(-1.97%)
Feb 02, 2022 89.24 89.47 86.45 88.18 2,703,912 -1.25(-1.39%)
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.