Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 109.23 109.72 107.50 107.72 626,844 -1.47(-1.35%)
Mar 30, 2022 111.09 111.78 108.81 109.19 374,568 -2.70(-2.41%)
Mar 29, 2022 109.50 111.94 109.45 111.89 948,414 +3.94(+3.65%)
Mar 28, 2022 107.28 108.47 106.21 107.95 852,717 +0.63(+0.59%)
Mar 25, 2022 108.69 108.84 106.70 107.32 559,163 -0.69(-0.64%)
Mar 24, 2022 107.97 108.66 106.28 108.01 436,055 +0.86(+0.80%)
Mar 23, 2022 110.88 110.88 107.14 107.15 523,720 -4.44(-3.98%)
Mar 22, 2022 110.53 111.86 109.84 111.59 649,151 +0.92(+0.83%)
Mar 21, 2022 110.75 111.14 109.09 110.67 550,478 -0.75(-0.67%)
Mar 18, 2022 110.32 112.01 109.70 111.42 883,215 +0.69(+0.62%)
Mar 17, 2022 109.51 111.95 109.14 110.73 657,731 +0.99(+0.90%)
Mar 16, 2022 107.03 109.96 105.58 109.74 724,856 +3.79(+3.58%)
Mar 15, 2022 102.42 106.14 101.71 105.95 656,610 +4.44(+4.37%)
Mar 14, 2022 104.14 105.21 100.60 101.51 374,049 -2.43(-2.34%)
Mar 11, 2022 107.72 107.72 103.87 103.94 357,235 -3.06(-2.86%)
Mar 10, 2022 107.21 108.16 105.49 107.00 296,259 -2.30(-2.10%)
Mar 09, 2022 106.92 109.62 106.62 109.30 592,405 +4.85(+4.64%)
Mar 08, 2022 104.23 106.13 101.64 104.45 715,143 -0.41(-0.39%)
Mar 07, 2022 108.17 109.45 104.83 104.86 779,571 -3.13(-2.90%)
Mar 04, 2022 109.02 109.20 106.23 107.99 482,074 -1.01(-0.93%)
Mar 03, 2022 112.49 113.03 108.35 109.00 571,444 -2.76(-2.47%)
Mar 02, 2022 110.63 113.31 109.06 111.76 526,473 +1.63(+1.48%)
Mar 01, 2022 111.70 113.44 109.30 110.13 495,929 -1.15(-1.03%)
Feb 28, 2022 110.47 112.50 107.52 111.28 884,398 -0.24(-0.22%)
Feb 25, 2022 110.08 111.53 108.75 111.52 510,777 +1.67(+1.52%)
Feb 24, 2022 103.83 109.92 103.44 109.85 804,974 +3.31(+3.11%)
Feb 23, 2022 107.85 108.57 106.46 106.54 1,112,307 -0.51(-0.48%)
Feb 22, 2022 108.01 109.80 106.56 107.05 713,375 -1.81(-1.66%)
Feb 18, 2022 108.86 0 -0.68(-0.62%)
Feb 17, 2022 112.93 113.86 109.24 109.54 592,428 -5.11(-4.46%)
Feb 16, 2022 112.42 114.78 111.33 114.65 560,167 +1.45(+1.28%)
Feb 15, 2022 114.46 114.46 111.43 113.20 581,629 +1.29(+1.15%)
Feb 14, 2022 113.65 114.94 111.23 111.91 516,946 -2.24(-1.96%)
Feb 11, 2022 118.84 119.14 113.64 114.15 495,867 -4.18(-3.53%)
Feb 10, 2022 117.31 120.56 116.95 118.33 584,800 -1.78(-1.48%)
Feb 09, 2022 116.22 120.21 115.25 120.11 508,435 +5.48(+4.78%)
Feb 08, 2022 114.93 115.69 113.46 114.63 592,515 -0.54(-0.47%)
Feb 07, 2022 116.53 117.80 114.89 115.17 464,882 -0.59(-0.51%)
Feb 04, 2022 113.56 116.37 113.01 115.76 528,954 +2.13(+1.87%)
Feb 03, 2022 114.50 113.12 113.63 655,992 -2.77(-2.38%)
Feb 02, 2022 116.15 116.99 114.61 116.40 494,724 +0.25(+0.22%)
Feb 01, 2022 116.43 117.12 114.61 116.15 716,002 -0.11(-0.09%)
Jan 31, 2022 112.57 116.26 730,491 +2.85(+2.51%)
Jan 28, 2022 109.92 113.52 106.89 113.41 845,267 +3.63(+3.31%)
Jan 27, 2022 107.70 112.17 106.00 109.78 2,068,488 -3.70(-3.26%)
Jan 26, 2022 116.00 117.99 112.50 113.48 1,209,109 -1.15(-1.00%)
Jan 25, 2022 113.91 116.53 112.56 114.63 862,431 -2.97(-2.53%)
Jan 24, 2022 114.40 117.62 111.43 117.60 1,364,609 +1.54(+1.33%)
Jan 21, 2022 115.08 118.28 113.89 116.06 1,191,551 +0.29(+0.25%)
Jan 20, 2022 118.10 120.26 115.61 115.77 607,035 -1.59(-1.35%)
Jan 19, 2022 116.07 121.70 115.99 117.36 677,503 +1.29(+1.11%)
Jan 18, 2022 114.44 117.36 113.77 116.07 1,100,721 +0.19(+0.16%)
Jan 14, 2022 115.88 0 +0.68(+0.59%)
Jan 13, 2022 120.35 121.14 114.63 115.20 672,781 -4.85(-4.04%)
Jan 12, 2022 120.11 121.74 118.28 120.05 473,665 +0.78(+0.65%)
Jan 11, 2022 114.63 119.52 112.06 119.27 611,965 +4.73(+4.13%)
Jan 10, 2022 113.49 114.59 110.53 114.54 823,886 -0.54(-0.47%)
Jan 07, 2022 116.40 118.83 115.05 115.08 458,359 -2.06(-1.76%)
Jan 06, 2022 117.57 119.07 115.56 117.14 463,870 -1.19(-1.01%)
Jan 05, 2022 122.17 123.42 118.14 118.33 806,484 -4.27(-3.48%)
Jan 04, 2022 122.78 123.00 120.60 122.60 449,852 -0.38(-0.31%)
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.