Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 104.16 104.67 100.92 103.53 1,305,701 -0.76(-0.73%)
Dec 31, 2021 105.18 106.01 104.05 104.29 1,403,490 -1.89(-1.78%)
Dec 30, 2021 102.84 107.13 102.80 106.18 2,299,408 +3.74(+3.65%)
Dec 29, 2021 104.49 104.50 101.81 102.44 788,265 -1.79(-1.72%)
Dec 28, 2021 104.25 104.86 103.11 104.23 883,110 +0.38(+0.37%)
Dec 27, 2021 103.50 105.46 103.19 103.85 988,603 +0.50(+0.48%)
Dec 23, 2021 103.86 104.19 102.86 103.35 862,379 -0.47(-0.45%)
Dec 22, 2021 104.86 106.41 102.85 103.82 672,855 -0.92(-0.88%)
Dec 21, 2021 102.55 105.73 102.00 104.74 1,786,392 +3.05(+3.00%)
Dec 20, 2021 101.59 103.20 100.33 101.69 1,361,318 -0.63(-0.62%)
Dec 17, 2021 97.25 102.51 95.31 102.32 3,023,182 +3.62(+3.67%)
Dec 16, 2021 100.00 101.59 96.39 98.70 1,924,954 -0.75(-0.75%)
Dec 15, 2021 98.85 100.22 96.69 99.45 2,650,592 -0.80(-0.80%)
Dec 14, 2021 99.64 100.84 98.39 100.25 1,752,837 -0.70(-0.69%)
Dec 13, 2021 101.32 101.92 98.83 100.95 1,844,108 +0.38(+0.38%)
Dec 10, 2021 101.97 103.59 100.02 100.57 1,371,414 -0.72(-0.71%)
Dec 09, 2021 103.37 104.39 100.91 101.29 1,209,218 -2.54(-2.45%)
Dec 08, 2021 102.00 104.93 100.75 103.83 2,245,393 +1.70(+1.66%)
Dec 07, 2021 102.93 107.40 101.67 102.13 3,406,551 +4.22(+4.31%)
Dec 06, 2021 95.39 99.10 93.70 97.91 1,875,375 +1.03(+1.06%)
Dec 03, 2021 100.81 101.95 91.08 96.88 3,581,222 -2.92(-2.93%)
Dec 02, 2021 100.02 101.80 96.95 99.80 3,114,014 +0.42(+0.42%)
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.