Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 83.50 83.74 80.51 81.71 6,208,019 -4.97(-5.73%)
Mar 30, 2022 89.26 89.57 86.39 86.68 2,402,738 -3.88(-4.29%)
Mar 29, 2022 88.28 90.73 87.53 90.57 2,853,852 +3.61(+4.16%)
Mar 28, 2022 86.71 87.13 85.56 86.95 2,254,917 +0.39(+0.45%)
Mar 25, 2022 87.38 87.54 85.29 86.57 1,868,580 -0.37(-0.42%)
Mar 24, 2022 87.05 87.72 85.63 86.94 2,056,952 +0.11(+0.12%)
Mar 23, 2022 88.00 88.53 86.04 86.83 1,944,053 -1.65(-1.86%)
Mar 22, 2022 89.06 89.56 87.33 88.47 3,320,769 +0.23(+0.26%)
Mar 21, 2022 90.72 91.97 87.22 88.24 2,685,981 -2.49(-2.75%)
Mar 18, 2022 87.52 91.21 87.23 90.74 5,169,933 +2.27(+2.57%)
Mar 17, 2022 87.93 89.05 87.12 88.46 2,234,106 +0.40(+0.46%)
Mar 16, 2022 88.90 89.87 85.08 88.06 2,737,122 -0.20(-0.22%)
Mar 15, 2022 84.65 88.72 84.52 88.26 3,334,780 +3.94(+4.67%)
Mar 14, 2022 84.34 86.56 83.03 84.32 2,638,016 +0.04(+0.05%)
Mar 11, 2022 88.21 88.93 84.20 84.28 3,545,655 -3.63(-4.13%)
Mar 10, 2022 90.11 90.12 86.94 87.90 3,329,546 -2.74(-3.03%)
Mar 09, 2022 91.89 92.45 89.65 90.65 3,345,393 +0.54(+0.60%)
Mar 08, 2022 92.61 94.39 90.04 90.10 4,221,779 -3.19(-3.42%)
Mar 07, 2022 94.03 97.23 92.02 93.29 5,246,574 -1.24(-1.31%)
Mar 04, 2022 96.15 97.36 90.54 94.53 8,643,112 -3.60(-3.67%)
Mar 03, 2022 94.44 100.64 93.43 98.13 20,574,604 +8.29(+9.22%)
Mar 02, 2022 86.27 90.83 86.03 89.85 6,952,558 +3.26(+3.77%)
Mar 01, 2022 85.29 87.81 85.04 86.58 2,950,417 +0.48(+0.56%)
Feb 28, 2022 83.87 86.51 83.87 86.10 3,803,620 +0.72(+0.85%)
Feb 25, 2022 82.52 85.57 82.30 85.38 3,287,869 +3.79(+4.64%)
Feb 24, 2022 76.61 81.84 76.25 81.59 3,264,683 +2.63(+3.33%)
Feb 23, 2022 81.47 81.47 78.26 78.97 4,027,495 -1.71(-2.12%)
Feb 22, 2022 85.92 86.24 79.68 80.68 6,066,517 -6.38(-7.33%)
Feb 18, 2022 87.06 0 -0.82(-0.93%)
Feb 17, 2022 87.99 89.27 87.40 87.88 1,582,059 -0.89(-1.00%)
Feb 16, 2022 90.44 90.44 87.40 88.77 2,569,022 -2.28(-2.51%)
Feb 15, 2022 90.87 91.67 90.38 91.05 1,863,292 +1.38(+1.54%)
Feb 14, 2022 89.15 90.87 88.07 89.67 2,598,585 +0.06(+0.07%)
Feb 11, 2022 89.36 91.85 88.53 89.60 3,891,224 +0.09(+0.10%)
Feb 10, 2022 89.85 91.55 89.18 89.52 2,562,515 -1.56(-1.71%)
Feb 09, 2022 89.67 91.19 89.25 91.07 1,977,276 +2.46(+2.78%)
Feb 08, 2022 87.17 89.22 86.65 88.62 1,998,745 +1.67(+1.93%)
Feb 07, 2022 87.05 87.46 85.53 86.94 1,653,869 +0.67(+0.77%)
Feb 04, 2022 86.66 87.25 84.85 86.27 2,393,936 -0.24(-0.28%)
Feb 03, 2022 87.60 86.23 86.51 2,108,130 -1.74(-1.97%)
Feb 02, 2022 89.31 89.54 86.52 88.25 2,701,711 -1.25(-1.39%)
Feb 01, 2022 88.47 89.70 87.08 89.50 1,978,363 +1.04(+1.18%)
Jan 31, 2022 86.40 88.56 88.46 2,651,480 +1.46(+1.68%)
Jan 28, 2022 85.82 87.02 84.16 86.99 2,137,360 +1.37(+1.60%)
Jan 27, 2022 88.11 89.03 85.13 85.62 2,484,576 -0.73(-0.85%)
Jan 26, 2022 88.26 89.39 86.01 86.35 3,128,726 -0.99(-1.13%)
Jan 25, 2022 87.89 88.78 85.15 87.34 4,209,991 -2.98(-3.30%)
Jan 24, 2022 84.47 90.42 82.94 90.33 5,780,476 +4.39(+5.11%)
Jan 21, 2022 84.40 87.55 84.13 85.93 3,823,413 +1.38(+1.63%)
Jan 20, 2022 89.12 90.06 84.36 84.55 4,315,986 -3.96(-4.48%)
Jan 19, 2022 88.41 90.67 88.03 88.52 2,928,665 +0.63(+0.72%)
Jan 18, 2022 88.04 88.10 85.84 87.89 4,148,270 -1.25(-1.40%)
Jan 14, 2022 89.13 0 -2.28(-2.50%)
Jan 13, 2022 91.07 92.70 90.52 91.41 2,578,276 -0.07(-0.08%)
Jan 12, 2022 92.77 93.67 89.84 91.48 3,377,126 -1.26(-1.35%)
Jan 11, 2022 91.41 93.46 90.84 92.74 2,833,364 +1.19(+1.30%)
Jan 10, 2022 90.65 91.73 87.51 91.55 6,008,784 +0.22(+0.24%)
Jan 07, 2022 91.79 93.40 90.80 91.32 3,521,028 -0.34(-0.37%)
Jan 06, 2022 91.80 92.16 89.11 91.66 4,001,485 -0.11(-0.12%)
Jan 05, 2022 93.82 94.75 91.69 91.77 3,162,527 -1.91(-2.04%)
Jan 04, 2022 91.80 94.75 91.57 93.68 4,582,938 +2.69(+2.96%)
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.