Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 86.82 87.73 85.50 86.71 2,085,586 -1.93(-2.18%)
Feb 25, 2022 85.79 88.74 85.97 88.64 1,575,065 +3.15(+3.68%)
Feb 24, 2022 83.88 85.72 82.61 85.50 3,193,791 -0.44(-0.51%)
Feb 23, 2022 88.17 88.65 85.62 85.93 1,149,745 -1.81(-2.07%)
Feb 22, 2022 87.78 89.06 87.22 87.75 1,729,524 -0.63(-0.72%)
Feb 18, 2022 88.38 0 +0.83(+0.95%)
Feb 17, 2022 87.73 88.68 87.25 87.55 963,281 -0.84(-0.95%)
Feb 16, 2022 87.91 88.71 86.67 88.39 798,808 -0.06(-0.07%)
Feb 15, 2022 88.47 89.38 87.97 88.45 1,207,797 +1.72(+1.98%)
Feb 14, 2022 87.42 88.75 85.66 86.73 1,512,276 +0.02(+0.02%)
Feb 11, 2022 89.09 90.00 85.62 86.71 1,404,174 -2.53(-2.83%)
Feb 10, 2022 90.36 92.70 88.71 89.24 1,549,410 -3.24(-3.50%)
Feb 09, 2022 90.55 92.59 90.25 92.47 1,976,441 +3.69(+4.16%)
Feb 08, 2022 86.79 89.89 86.79 88.78 1,801,861 +1.86(+2.14%)
Feb 07, 2022 87.95 88.74 86.75 86.92 1,368,348 -1.02(-1.16%)
Feb 04, 2022 88.42 89.57 84.96 87.94 2,639,292 -1.11(-1.24%)
Feb 03, 2022 93.45 88.10 89.05 3,756,211 -12.18(-12.03%)
Feb 02, 2022 101.95 102.53 100.23 101.23 1,365,346 -0.72(-0.71%)
Feb 01, 2022 102.48 103.16 100.58 101.95 1,420,248 -0.10(-0.10%)
Jan 31, 2022 98.28 102.21 102.04 1,551,600 +3.22(+3.25%)
Jan 28, 2022 97.36 98.82 95.90 98.83 1,155,061 +1.24(+1.27%)
Jan 27, 2022 100.59 101.55 96.91 97.58 1,128,889 -2.05(-2.06%)
Jan 26, 2022 102.24 103.57 98.96 99.63 1,269,237 -1.29(-1.28%)
Jan 25, 2022 102.34 102.57 98.83 100.92 1,684,018 -3.62(-3.46%)
Jan 24, 2022 101.98 104.79 99.05 104.54 1,544,992 +0.49(+0.47%)
Jan 21, 2022 102.97 105.34 101.77 104.05 4,212,498 +0.55(+0.54%)
Jan 20, 2022 105.99 106.83 103.19 103.50 1,305,616 -1.93(-1.83%)
Jan 19, 2022 107.51 108.26 105.30 105.43 1,573,792 -1.43(-1.34%)
Jan 18, 2022 107.10 108.01 106.30 106.86 1,560,593 -1.52(-1.40%)
Jan 14, 2022 108.38 0 -2.80(-2.52%)
Jan 13, 2022 113.04 113.68 110.70 111.18 1,202,517 -1.71(-1.51%)
Jan 12, 2022 113.73 114.27 112.00 112.89 794,324 -0.01(-0.01%)
Jan 11, 2022 111.39 112.90 109.50 112.90 1,004,790 +1.88(+1.69%)
Jan 10, 2022 111.31 111.66 108.55 111.02 1,093,711 -1.14(-1.01%)
Jan 07, 2022 112.69 113.40 112.02 112.16 787,285 -0.90(-0.80%)
Jan 06, 2022 113.65 114.35 112.65 113.06 723,898 -0.16(-0.14%)
Jan 05, 2022 115.00 116.18 113.12 113.22 1,122,405 -1.56(-1.36%)
Jan 04, 2022 112.61 115.36 112.18 114.78 952,386 +1.21(+1.06%)
Jan 03, 2022 116.80 117.62 112.86 113.58 781,203 -2.94(-2.53%)
Dec 31, 2021 115.46 117.08 115.46 116.52 441,390 +0.80(+0.69%)
Dec 30, 2021 116.13 116.77 115.67 115.72 413,093 -0.25(-0.22%)
Dec 29, 2021 116.23 116.56 115.46 115.98 729,476 -0.16(-0.13%)
Dec 28, 2021 115.15 116.38 115.00 116.13 414,178 +1.20(+1.04%)
Dec 27, 2021 114.33 115.19 114.21 114.94 861,629 +0.77(+0.67%)
Dec 23, 2021 113.49 114.94 113.41 114.17 592,237 +1.30(+1.15%)
Dec 22, 2021 113.03 113.50 112.20 112.87 609,936 +0.18(+0.16%)
Dec 21, 2021 112.15 113.08 111.49 112.69 837,585 +1.88(+1.69%)
Dec 20, 2021 111.03 111.32 109.45 110.82 1,085,055 -1.71(-1.52%)
Dec 17, 2021 114.85 115.57 112.26 112.53 1,547,813 -2.75(-2.39%)
Dec 16, 2021 117.27 118.03 114.74 115.28 1,717,124 -1.08(-0.93%)
Dec 15, 2021 116.10 116.48 114.21 116.36 1,936,058 +1.04(+0.90%)
Dec 14, 2021 117.91 118.42 114.87 115.31 1,336,482 -3.32(-2.80%)
Dec 13, 2021 119.40 119.55 118.12 118.64 1,720,447 -0.68(-0.57%)
Dec 10, 2021 120.12 120.56 118.20 119.32 1,027,425 -0.29(-0.24%)
Dec 09, 2021 120.22 120.52 118.99 119.61 860,787 -1.02(-0.85%)
Dec 08, 2021 121.04 121.83 119.97 120.63 922,300 -0.02(-0.02%)
Dec 07, 2021 118.92 120.72 118.72 120.65 1,130,707 +3.37(+2.88%)
Dec 06, 2021 115.88 118.23 115.75 117.28 1,090,285 +2.54(+2.21%)
Dec 03, 2021 116.94 116.94 112.43 114.74 1,862,555 -2.19(-1.87%)
Dec 02, 2021 115.83 117.52 115.00 116.93 1,655,930 +1.69(+1.47%)
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.