Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 93.67 94.73 93.67 93.76 1,512,846 -0.06(-0.06%)
Mar 30, 2022 92.57 93.87 92.17 93.82 1,752,899 +1.42(+1.54%)
Mar 29, 2022 92.02 92.46 91.42 92.40 1,533,708 +0.60(+0.65%)
Mar 28, 2022 90.79 92.00 89.98 91.80 1,837,598 +1.02(+1.12%)
Mar 25, 2022 89.99 91.18 89.56 90.78 1,675,456 +1.23(+1.37%)
Mar 24, 2022 89.04 90.02 88.84 89.55 893,066 +0.42(+0.47%)
Mar 23, 2022 88.78 89.59 88.25 89.13 1,530,003 +0.55(+0.62%)
Mar 22, 2022 89.83 89.83 88.40 88.58 1,152,326 -0.88(-0.98%)
Mar 21, 2022 88.07 89.64 88.07 89.46 1,362,208 +1.61(+1.83%)
Mar 18, 2022 88.57 89.02 87.65 87.85 2,223,283 -0.76(-0.86%)
Mar 17, 2022 88.17 89.14 87.88 88.61 1,319,666 +0.68(+0.77%)
Mar 16, 2022 88.37 88.65 86.87 87.93 1,189,425 -0.53(-0.60%)
Mar 15, 2022 88.25 88.50 87.54 88.46 1,262,057 +1.08(+1.24%)
Mar 14, 2022 88.15 88.60 86.95 87.38 791,681 -0.11(-0.13%)
Mar 11, 2022 87.37 88.53 87.26 87.49 933,131 -0.06(-0.07%)
Mar 10, 2022 86.42 87.71 87.55 982,959 +0.81(+0.93%)
Mar 09, 2022 88.58 88.58 86.62 86.74 1,930,852 -1.01(-1.15%)
Mar 08, 2022 89.47 89.62 87.73 87.75 1,616,500 -1.82(-2.03%)
Mar 07, 2022 89.58 89.85 88.38 89.57 1,787,761 +0.05(+0.06%)
Mar 04, 2022 87.03 89.60 86.82 89.52 1,158,271 +2.22(+2.54%)
Mar 03, 2022 86.14 87.65 86.14 87.30 908,665 +1.31(+1.52%)
Mar 02, 2022 84.85 86.25 84.73 85.99 1,296,961 +1.20(+1.42%)
Mar 01, 2022 85.90 86.38 84.01 84.79 1,213,795 -1.16(-1.35%)
Feb 28, 2022 85.32 86.18 85.02 85.95 1,519,210 -0.08(-0.09%)
Feb 25, 2022 84.10 86.06 84.21 86.03 1,333,960 +2.78(+3.34%)
Feb 24, 2022 83.29 83.68 81.77 83.25 1,259,687 -0.51(-0.61%)
Feb 23, 2022 84.91 85.21 83.65 83.76 875,971 -1.16(-1.37%)
Feb 22, 2022 85.29 85.81 83.98 84.92 970,446 +0.25(+0.30%)
Feb 18, 2022 84.67 0 +0.16(+0.19%)
Feb 17, 2022 84.35 85.04 83.55 84.51 1,055,220 +0.04(+0.05%)
Feb 16, 2022 84.41 84.88 83.54 84.47 803,283 +0.09(+0.11%)
Feb 15, 2022 85.64 86.05 83.96 84.38 958,449 -0.75(-0.88%)
Feb 14, 2022 86.21 86.46 84.14 85.13 1,324,595 -0.59(-0.69%)
Feb 11, 2022 85.79 86.31 85.28 85.72 1,349,778 +0.16(+0.19%)
Feb 10, 2022 86.97 87.42 85.37 85.56 1,109,967 -2.15(-2.45%)
Feb 09, 2022 87.92 88.24 87.36 87.71 975,753 +0.32(+0.37%)
Feb 08, 2022 87.70 87.90 87.16 87.39 855,253 +0.03(+0.03%)
Feb 07, 2022 86.67 87.63 86.40 87.36 1,277,232 +0.48(+0.55%)
Feb 04, 2022 87.29 87.93 86.28 86.88 807,116 -1.13(-1.28%)
Feb 03, 2022 88.78 87.89 88.01 917,241 -0.55(-0.62%)
Feb 02, 2022 87.55 88.79 87.46 88.56 1,292,746 +0.97(+1.11%)
Feb 01, 2022 88.62 89.11 86.95 87.59 2,278,275 -1.15(-1.30%)
Jan 31, 2022 87.10 88.78 88.74 2,207,773 +1.09(+1.24%)
Jan 28, 2022 86.16 87.58 85.42 87.65 2,766,522 +1.33(+1.54%)
Jan 27, 2022 86.29 87.19 85.77 86.32 1,865,267 +0.74(+0.86%)
Jan 26, 2022 86.09 86.97 84.78 85.58 1,481,535 -0.40(-0.47%)
Jan 25, 2022 85.64 86.96 85.32 85.98 1,211,008 -0.42(-0.49%)
Jan 24, 2022 87.46 88.13 84.28 86.40 1,937,888 -1.32(-1.50%)
Jan 21, 2022 88.59 88.96 87.45 87.72 1,157,923 -0.16(-0.18%)
Jan 20, 2022 87.86 89.06 87.67 87.88 956,179 +0.24(+0.27%)
Jan 19, 2022 87.84 88.33 87.23 87.64 929,912 +0.02(+0.02%)
Jan 18, 2022 87.68 87.98 86.45 87.62 1,202,748 -0.47(-0.53%)
Jan 14, 2022 88.09 0 -0.77(-0.87%)
Jan 13, 2022 87.79 89.50 87.46 88.86 1,739,471 +1.15(+1.31%)
Jan 12, 2022 86.84 87.97 86.37 87.71 1,057,113 +0.74(+0.85%)
Jan 11, 2022 87.50 87.96 86.35 86.97 1,591,401 -0.54(-0.62%)
Jan 10, 2022 88.30 88.50 86.89 87.51 1,321,076 -0.73(-0.83%)
Jan 07, 2022 87.63 88.71 87.27 88.24 822,756 +0.34(+0.39%)
Jan 06, 2022 88.20 88.85 87.67 87.90 865,466 -0.43(-0.49%)
Jan 05, 2022 88.11 89.09 87.79 88.33 1,136,332 +0.22(+0.25%)
Jan 04, 2022 88.56 89.45 88.00 88.11 996,904 -0.47(-0.53%)
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.