Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 119.81 121.84 118.04 120.29 1,698,782 +0.60(+0.50%)
Mar 30, 2022 119.80 121.23 118.87 119.69 1,093,336 -1.45(-1.20%)
Mar 29, 2022 120.38 122.47 119.77 121.14 1,968,320 +2.27(+1.91%)
Mar 28, 2022 120.06 122.78 118.11 118.87 1,630,385 -1.60(-1.33%)
Mar 25, 2022 119.44 121.08 118.16 120.47 1,440,287 +0.99(+0.83%)
Mar 24, 2022 119.96 120.64 117.44 119.48 1,316,638 +0.51(+0.43%)
Mar 23, 2022 119.01 119.65 117.50 118.97 1,512,649 -1.64(-1.36%)
Mar 22, 2022 119.27 121.46 118.98 120.61 1,694,481 +0.72(+0.60%)
Mar 21, 2022 116.50 121.02 116.50 119.89 2,159,698 +3.30(+2.83%)
Mar 18, 2022 116.49 117.99 114.25 116.59 2,437,742 +1.11(+0.96%)
Mar 17, 2022 113.25 116.17 112.08 115.48 1,835,543 +2.66(+2.36%)
Mar 16, 2022 111.64 113.36 107.53 112.82 2,479,121 +1.62(+1.46%)
Mar 15, 2022 109.53 112.08 107.77 111.20 1,463,204 +0.41(+0.37%)
Mar 14, 2022 113.35 113.70 107.95 110.79 1,505,759 -3.18(-2.79%)
Mar 11, 2022 118.92 119.59 113.88 113.97 1,198,589 -4.96(-4.17%)
Mar 10, 2022 115.00 119.14 118.93 1,283,084 +2.57(+2.21%)
Mar 09, 2022 115.68 118.87 114.65 116.36 2,509,114 +2.80(+2.47%)
Mar 08, 2022 112.99 115.88 111.61 113.56 2,089,965 +0.23(+0.20%)
Mar 07, 2022 120.68 121.11 112.39 113.33 1,932,992 -6.48(-5.41%)
Mar 04, 2022 122.94 123.00 118.46 119.81 1,818,671 -2.19(-1.80%)
Mar 03, 2022 124.33 124.80 121.39 122.00 2,537,131 -2.19(-1.76%)
Mar 02, 2022 120.09 125.10 119.56 124.19 3,459,478 +7.39(+6.33%)
Mar 01, 2022 116.00 118.20 115.47 116.80 2,179,230 +0.13(+0.11%)
Feb 28, 2022 116.06 117.63 114.57 116.67 2,783,008 +1.19(+1.03%)
Feb 25, 2022 116.00 115.71 113.43 115.48 1,550,403 +0.42(+0.37%)
Feb 24, 2022 107.73 115.83 107.56 115.06 2,276,411 +3.00(+2.68%)
Feb 23, 2022 112.30 113.83 110.28 112.06 1,941,174 +0.67(+0.60%)
Feb 22, 2022 113.42 115.21 111.08 111.39 2,986,796 -3.67(-3.19%)
Feb 18, 2022 115.06 0 -1.59(-1.36%)
Feb 17, 2022 116.09 118.32 115.76 116.65 1,991,961 -1.35(-1.14%)
Feb 16, 2022 117.26 119.88 115.32 118.00 2,104,947 -0.78(-0.66%)
Feb 15, 2022 116.87 120.18 116.56 118.78 2,860,694 +2.39(+2.05%)
Feb 14, 2022 114.48 117.54 112.30 116.39 3,277,376 +0.12(+0.10%)
Feb 11, 2022 118.03 119.75 112.83 116.27 7,319,444 +2.09(+1.83%)
Feb 10, 2022 101.42 121.62 100.65 114.18 6,594,081 +11.07(+10.74%)
Feb 09, 2022 100.77 103.38 99.80 103.11 1,754,593 +3.92(+3.95%)
Feb 08, 2022 97.60 99.81 97.60 99.19 1,239,783 +0.76(+0.77%)
Feb 07, 2022 98.00 101.19 97.82 98.43 1,055,167 +0.75(+0.77%)
Feb 04, 2022 95.44 98.26 93.72 97.68 1,393,480 +3.11(+3.29%)
Feb 03, 2022 97.08 94.29 94.57 1,490,098 -4.85(-4.88%)
Feb 02, 2022 101.10 101.13 98.05 99.42 1,568,208 -0.81(-0.81%)
Feb 01, 2022 99.44 101.79 97.63 100.23 1,598,500 +1.72(+1.75%)
Jan 31, 2022 95.60 98.68 98.51 2,186,515 +4.00(+4.23%)
Jan 28, 2022 90.94 94.62 89.33 94.51 1,372,986 +3.99(+4.41%)
Jan 27, 2022 93.44 93.60 89.62 90.52 1,253,123 -1.51(-1.64%)
Jan 26, 2022 95.90 96.24 91.47 92.03 1,586,412 -1.69(-1.80%)
Jan 25, 2022 94.45 95.43 91.53 93.72 1,966,893 -2.05(-2.14%)
Jan 24, 2022 92.21 96.03 87.90 95.77 2,613,026 +1.03(+1.09%)
Jan 21, 2022 96.83 98.16 94.33 94.74 2,139,706 -2.95(-3.02%)
Jan 20, 2022 99.00 100.95 97.29 97.69 1,075,728 +0.12(+0.12%)
Jan 19, 2022 96.47 100.24 96.29 97.57 1,352,177 +0.69(+0.71%)
Jan 18, 2022 98.02 99.40 96.21 96.88 2,899,823 -3.53(-3.52%)
Jan 14, 2022 100.41 0 +1.26(+1.27%)
Jan 13, 2022 102.27 102.27 99.02 99.15 1,604,852 -2.80(-2.75%)
Jan 12, 2022 102.19 105.00 101.32 101.95 1,563,032 +1.50(+1.49%)
Jan 11, 2022 99.99 101.44 99.99 100.45 1,625,631 +0.46(+0.46%)
Jan 10, 2022 97.33 100.11 95.92 99.99 1,606,205 +2.07(+2.11%)
Jan 07, 2022 97.95 100.22 97.30 97.92 1,222,359 -0.44(-0.45%)
Jan 06, 2022 96.63 101.58 96.05 98.36 1,491,938 +1.49(+1.54%)
Jan 05, 2022 99.73 101.23 96.34 96.87 2,305,263 -5.38(-5.26%)
Jan 04, 2022 102.99 103.31 98.96 102.25 1,507,270 -1.28(-1.24%)
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.