Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 88.24 89.24 88.24 88.33 1,605,882 -0.06(-0.06%)
Mar 30, 2022 87.21 88.43 86.83 88.38 1,860,698 +1.34(+1.54%)
Mar 29, 2022 86.69 87.10 86.12 87.05 1,628,027 +0.57(+0.65%)
Mar 28, 2022 85.53 86.67 84.77 86.48 1,950,605 +0.96(+1.12%)
Mar 25, 2022 84.78 85.90 84.37 85.52 1,778,492 +1.16(+1.37%)
Mar 24, 2022 83.88 84.80 83.69 84.36 947,987 +0.40(+0.47%)
Mar 23, 2022 83.64 84.40 83.14 83.97 1,624,094 +0.52(+0.62%)
Mar 22, 2022 84.63 84.63 83.28 83.45 1,223,191 -0.83(-0.98%)
Mar 21, 2022 82.97 84.45 82.97 84.28 1,445,980 +1.52(+1.83%)
Mar 18, 2022 83.44 83.86 82.57 82.76 2,360,009 -0.72(-0.86%)
Mar 17, 2022 83.06 83.98 82.79 83.48 1,400,822 +0.64(+0.77%)
Mar 16, 2022 83.25 83.51 81.84 82.84 1,262,571 -0.50(-0.60%)
Mar 15, 2022 83.14 83.37 82.47 83.34 1,339,670 +1.02(+1.24%)
Mar 14, 2022 83.04 83.47 81.91 82.32 840,367 -0.10(-0.13%)
Mar 11, 2022 82.31 83.40 82.20 82.42 990,516 -0.06(-0.07%)
Mar 10, 2022 81.41 82.63 82.48 1,043,408 +0.76(+0.93%)
Mar 09, 2022 83.45 83.45 81.60 81.71 2,049,594 -0.95(-1.15%)
Mar 08, 2022 84.29 84.43 82.65 82.67 1,715,910 -1.16(-1.38%)
Mar 07, 2022 83.83 84.09 82.71 83.83 1,910,287 +0.05(+0.06%)
Mar 04, 2022 81.45 83.85 81.25 83.78 1,237,654 +2.08(+2.54%)
Mar 03, 2022 80.61 82.03 80.61 81.70 970,941 +1.23(+1.52%)
Mar 02, 2022 79.41 80.72 79.30 80.47 1,385,849 +1.12(+1.42%)
Mar 01, 2022 80.39 80.84 78.62 79.35 1,296,983 -1.09(-1.35%)
Feb 28, 2022 79.85 80.65 79.57 80.44 1,623,330 -0.07(-0.09%)
Feb 25, 2022 78.71 80.54 78.81 80.51 1,425,384 +2.60(+3.34%)
Feb 24, 2022 77.95 78.31 76.53 77.91 1,346,021 -0.48(-0.61%)
Feb 23, 2022 79.46 79.74 78.28 78.39 936,006 -1.09(-1.37%)
Feb 22, 2022 79.82 80.31 78.59 79.47 1,036,956 +0.23(+0.30%)
Feb 18, 2022 79.24 0 +0.15(+0.19%)
Feb 17, 2022 78.94 79.59 78.19 79.09 1,127,540 +0.04(+0.05%)
Feb 16, 2022 79.00 79.44 78.18 79.05 858,336 +0.08(+0.11%)
Feb 15, 2022 80.15 80.53 78.57 78.97 1,024,137 -0.70(-0.88%)
Feb 14, 2022 80.68 80.91 78.74 79.67 1,415,377 -0.55(-0.69%)
Feb 11, 2022 80.29 80.77 79.81 80.22 1,442,286 +0.15(+0.19%)
Feb 10, 2022 81.39 81.81 79.89 80.07 1,186,039 -2.01(-2.45%)
Feb 09, 2022 82.28 82.58 81.76 82.08 1,042,627 +0.30(+0.37%)
Feb 08, 2022 82.07 82.26 81.57 81.78 913,868 +0.03(+0.03%)
Feb 07, 2022 81.11 82.01 80.86 81.76 1,364,768 +0.45(+0.55%)
Feb 04, 2022 81.69 82.29 80.75 81.31 862,432 -1.06(-1.28%)
Feb 03, 2022 83.09 82.25 82.36 980,105 -0.51(-0.62%)
Feb 02, 2022 81.93 83.09 81.85 82.88 1,381,345 +0.91(+1.11%)
Feb 01, 2022 82.94 83.39 81.38 81.97 2,434,419 -1.08(-1.30%)
Jan 31, 2022 81.51 83.09 83.05 2,359,085 +1.02(+1.24%)
Jan 28, 2022 80.63 81.96 79.94 82.03 2,956,128 +1.24(+1.54%)
Jan 27, 2022 80.76 81.59 80.27 80.78 1,993,105 +0.69(+0.86%)
Jan 26, 2022 80.57 81.39 79.34 80.09 1,583,073 -0.37(-0.47%)
Jan 25, 2022 80.15 81.38 79.85 80.47 1,294,005 -0.39(-0.49%)
Jan 24, 2022 81.85 82.48 78.88 80.86 2,070,703 -1.24(-1.50%)
Jan 21, 2022 82.91 83.25 81.85 82.09 1,237,282 -0.15(-0.18%)
Jan 20, 2022 82.22 83.35 82.05 82.24 1,021,711 +0.22(+0.27%)
Jan 19, 2022 82.21 82.66 81.64 82.02 993,644 +0.02(+0.02%)
Jan 18, 2022 82.06 82.34 80.91 82.00 1,285,179 -0.44(-0.53%)
Jan 14, 2022 82.44 0 -0.72(-0.87%)
Jan 13, 2022 82.16 83.76 81.85 83.16 1,858,687 +1.08(+1.31%)
Jan 12, 2022 81.27 82.33 80.83 82.08 1,129,563 +0.69(+0.85%)
Jan 11, 2022 81.89 82.32 80.81 81.39 1,700,469 -0.51(-0.62%)
Jan 10, 2022 82.64 82.82 81.32 81.90 1,411,617 -0.68(-0.83%)
Jan 07, 2022 82.01 83.02 81.67 82.58 879,144 +0.32(+0.39%)
Jan 06, 2022 82.54 83.15 82.05 82.26 924,781 -0.40(-0.49%)
Jan 05, 2022 82.46 83.38 82.16 82.66 1,214,211 +0.21(+0.25%)
Jan 04, 2022 82.88 83.71 82.36 82.46 1,065,227 -0.44(-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.