Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 94.61 94.99 94.29 94.97 704,218 +0.34(+0.36%)
Feb 25, 2022 94.00 94.64 94.06 94.63 761,192 +0.53(+0.56%)
Feb 24, 2022 93.50 94.25 93.50 94.10 927,813 +0.11(+0.12%)
Feb 23, 2022 94.00 94.43 93.70 93.99 1,216,625 +0.23(+0.25%)
Feb 22, 2022 93.00 93.94 92.85 93.76 548,052 +0.63(+0.68%)
Feb 18, 2022 93.13 0 -0.18(-0.19%)
Feb 17, 2022 93.50 93.76 93.23 93.31 624,219 -0.19(-0.20%)
Feb 16, 2022 93.92 94.20 93.48 93.50 733,444 -0.75(-0.80%)
Feb 15, 2022 93.71 94.40 93.66 94.25 859,152 +0.80(+0.86%)
Feb 14, 2022 93.99 94.39 93.33 93.45 1,022,501 -0.36(-0.38%)
Feb 11, 2022 94.07 94.50 93.79 93.81 1,761,021 -0.19(-0.20%)
Feb 10, 2022 93.10 94.02 93.10 94.00 1,221,221 +0.56(+0.60%)
Feb 09, 2022 92.68 93.46 92.52 93.44 688,320 +0.82(+0.89%)
Feb 08, 2022 91.91 93.27 91.89 92.62 1,182,165 +0.62(+0.67%)
Feb 07, 2022 91.50 92.30 91.46 92.00 1,296,678 +0.46(+0.50%)
Feb 04, 2022 92.06 92.50 91.16 91.54 1,628,027 -0.52(-0.56%)
Feb 03, 2022 92.69 92.00 92.06 1,230,972 -0.89(-0.96%)
Feb 02, 2022 92.85 93.01 92.25 92.95 1,369,057 +0.25(+0.27%)
Feb 01, 2022 91.86 93.11 91.86 92.70 1,215,517 +0.72(+0.78%)
Jan 31, 2022 91.26 91.98 1,148,102 +0.74(+0.81%)
Jan 28, 2022 89.86 91.26 89.65 91.24 1,032,247 +1.45(+1.61%)
Jan 27, 2022 90.00 90.34 89.61 89.79 1,158,939 +0.16(+0.18%)
Jan 26, 2022 89.93 90.68 89.51 89.63 1,630,101 -0.26(-0.29%)
Jan 25, 2022 90.07 90.37 89.03 89.89 935,062 -0.06(-0.07%)
Jan 24, 2022 90.64 90.65 89.42 89.95 2,450,746 -0.53(-0.59%)
Jan 21, 2022 91.00 91.38 90.45 90.48 1,762,032 -0.53(-0.58%)
Jan 20, 2022 91.71 91.98 90.94 91.01 1,279,923 -0.50(-0.55%)
Jan 19, 2022 92.14 92.38 91.42 91.51 1,141,862 -0.47(-0.51%)
Jan 18, 2022 92.60 92.84 91.92 91.98 2,034,822 -0.67(-0.72%)
Jan 14, 2022 92.65 0 +0.18(+0.19%)
Jan 13, 2022 93.00 93.30 92.36 92.47 1,825,273 -0.30(-0.32%)
Jan 12, 2022 93.35 93.40 92.73 92.77 1,571,325 -0.48(-0.51%)
Jan 11, 2022 93.84 93.91 93.09 93.25 1,107,286 -0.83(-0.88%)
Jan 10, 2022 93.01 94.22 92.69 94.08 1,793,546 +0.90(+0.97%)
Jan 07, 2022 93.00 93.35 92.75 93.18 1,281,243 +0.18(+0.19%)
Jan 06, 2022 93.03 93.52 92.63 93.00 1,719,145 +0.03(+0.03%)
Jan 05, 2022 93.25 93.76 92.85 92.97 2,532,928 -0.24(-0.26%)
Jan 04, 2022 93.13 93.95 92.91 93.21 2,189,466 +0.02(+0.02%)
Jan 03, 2022 92.83 93.45 92.70 93.19 1,273,014 +0.25(+0.27%)
Dec 31, 2021 92.58 93.44 92.58 92.94 1,043,962 +0.04(+0.04%)
Dec 30, 2021 92.95 93.72 92.89 92.90 1,055,569 -0.05(-0.05%)
Dec 29, 2021 92.77 93.44 92.52 92.95 1,093,053 +0.28(+0.30%)
Dec 28, 2021 92.00 93.20 91.95 92.67 1,271,176 +0.63(+0.68%)
Dec 27, 2021 91.25 92.18 91.24 92.04 1,099,661 +0.81(+0.89%)
Dec 23, 2021 91.00 92.03 90.53 91.23 1,137,671 +0.50(+0.55%)
Dec 22, 2021 91.15 91.28 90.28 90.73 2,133,760 -0.18(-0.20%)
Dec 21, 2021 91.20 91.51 90.76 90.91 2,027,139 -0.15(-0.16%)
Dec 20, 2021 91.54 92.20 91.00 91.06 2,464,804 -0.74(-0.81%)
Dec 17, 2021 92.50 92.60 90.91 91.80 2,932,352 -0.41(-0.44%)
Dec 16, 2021 92.74 93.01 92.06 92.21 1,804,606 -0.64(-0.69%)
Dec 15, 2021 92.37 92.85 91.56 92.85 2,799,298 +0.74(+0.80%)
Dec 14, 2021 90.50 92.32 90.13 92.11 3,755,111 +2.03(+2.25%)
Dec 13, 2021 93.09 94.08 89.50 90.08 16,780,324 +40.14(+80.38%)
Dec 10, 2021 52.64 53.24 49.69 49.94 824,670 -2.76(-5.24%)
Dec 09, 2021 54.35 54.93 52.23 52.70 349,540 -2.01(-3.67%)
Dec 08, 2021 54.71 54.95 52.49 54.71 699,037 +2.05(+3.89%)
Dec 07, 2021 50.65 53.02 50.55 52.66 544,163 +2.59(+5.17%)
Dec 06, 2021 49.58 50.67 48.12 50.07 490,927 +0.52(+1.05%)
Dec 03, 2021 53.38 53.91 48.43 49.55 779,533 -3.62(-6.81%)
Dec 02, 2021 51.70 53.22 50.95 53.17 494,868 +1.25(+2.41%)
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.