Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 100.58 102.43 99.25 99.39 250,151 -1.91(-1.88%)
Apr 28, 2022 98.31 101.72 97.95 101.30 144,291 +4.22(+4.35%)
Apr 27, 2022 97.64 99.31 96.58 97.08 310,004 -0.77(-0.79%)
Apr 26, 2022 99.89 100.95 97.74 97.85 356,999 -3.03(-3.00%)
Apr 25, 2022 99.00 101.00 96.76 100.88 398,238 +1.62(+1.63%)
Apr 22, 2022 101.58 102.25 99.17 99.26 408,885 -3.30(-3.21%)
Apr 21, 2022 104.99 105.41 102.00 102.56 308,377 -1.26(-1.21%)
Apr 20, 2022 104.35 105.85 103.21 103.82 631,106 -0.01(-0.01%)
Apr 19, 2022 102.76 104.13 102.05 103.83 309,525 +1.65(+1.61%)
Apr 18, 2022 99.60 102.60 99.60 102.18 364,494 +2.11(+2.10%)
Apr 14, 2022 100.84 101.89 99.74 100.08 333,773 +1.12(+1.13%)
Apr 13, 2022 97.45 99.30 97.45 98.95 201,030 +1.50(+1.54%)
Apr 12, 2022 99.99 100.17 97.03 97.45 296,406 -0.25(-0.25%)
Apr 11, 2022 97.76 99.12 97.32 97.70 308,203 -0.48(-0.49%)
Apr 08, 2022 96.74 99.00 95.86 98.18 447,753 -0.01(-0.01%)
Apr 07, 2022 98.21 99.05 95.58 98.19 452,400 -0.57(-0.57%)
Apr 06, 2022 99.00 99.65 97.73 98.76 468,608 -0.90(-0.90%)
Apr 05, 2022 101.72 102.62 99.60 99.66 396,842 -3.02(-2.94%)
Apr 04, 2022 101.99 103.01 101.17 102.68 258,987 +0.96(+0.94%)
Apr 01, 2022 102.75 103.66 100.49 101.72 309,261 -0.47(-0.46%)
Mar 31, 2022 102.25 103.72 101.73 102.18 396,159 -0.48(-0.46%)
Mar 30, 2022 105.29 105.62 102.24 102.66 389,257 -2.98(-2.82%)
Mar 29, 2022 103.26 106.78 103.26 105.64 478,768 +3.11(+3.03%)
Mar 28, 2022 106.53 106.56 101.73 102.53 386,264 -4.02(-3.77%)
Mar 25, 2022 106.24 108.36 104.94 106.55 362,183 +1.47(+1.39%)
Mar 24, 2022 111.87 113.36 104.08 105.08 621,271 -5.84(-5.27%)
Mar 23, 2022 111.72 112.72 110.73 110.92 283,090 -1.73(-1.54%)
Mar 22, 2022 112.76 113.99 111.95 112.66 174,224 +0.26(+0.23%)
Mar 21, 2022 112.89 113.97 111.93 112.40 184,861 -0.50(-0.44%)
Mar 18, 2022 111.86 113.00 110.34 112.89 679,860 +0.55(+0.49%)
Mar 17, 2022 110.41 113.23 109.99 112.34 259,171 +0.86(+0.77%)
Mar 16, 2022 109.24 111.52 108.45 111.48 267,362 +3.51(+3.25%)
Mar 15, 2022 107.09 108.03 106.59 107.96 292,104 +1.08(+1.01%)
Mar 14, 2022 109.21 110.22 105.48 106.88 352,051 -1.86(-1.71%)
Mar 11, 2022 107.28 109.14 107.07 108.75 328,831 +2.56(+2.41%)
Mar 10, 2022 103.97 106.22 106.18 238,330 +0.75(+0.71%)
Mar 09, 2022 104.05 106.28 103.26 105.43 268,934 +4.06(+4.00%)
Mar 08, 2022 101.58 103.83 100.23 101.37 329,936 +0.39(+0.38%)
Mar 07, 2022 103.57 103.57 100.29 100.98 333,180 -1.93(-1.88%)
Mar 04, 2022 103.14 104.21 101.29 102.91 258,788 -1.40(-1.34%)
Mar 03, 2022 104.38 105.37 103.48 104.31 282,763 -0.01(-0.01%)
Mar 02, 2022 100.65 104.82 100.29 104.32 276,077 +4.69(+4.71%)
Mar 01, 2022 100.57 100.59 98.49 99.63 314,232 -1.19(-1.18%)
Feb 28, 2022 100.87 102.06 99.42 100.81 328,087 -2.01(-1.95%)
Feb 25, 2022 101.01 102.98 100.06 102.82 313,855 +2.60(+2.60%)
Feb 24, 2022 95.85 100.57 95.13 100.22 329,307 +1.80(+1.83%)
Feb 23, 2022 101.95 102.73 98.32 98.42 333,084 -2.88(-2.84%)
Feb 22, 2022 102.35 104.23 100.52 101.30 230,733 -2.25(-2.17%)
Feb 18, 2022 103.55 0 +0.04(+0.04%)
Feb 17, 2022 103.72 104.72 102.98 103.51 258,946 -1.56(-1.49%)
Feb 16, 2022 103.98 105.72 103.88 105.07 200,974 +0.17(+0.16%)
Feb 15, 2022 101.55 105.00 101.30 104.90 250,641 +4.57(+4.56%)
Feb 14, 2022 100.91 101.64 99.26 100.33 400,602 -0.80(-0.79%)
Feb 11, 2022 104.05 104.90 100.93 101.13 262,957 -2.90(-2.79%)
Feb 10, 2022 104.04 106.37 103.42 104.03 335,492 -1.70(-1.61%)
Feb 09, 2022 105.24 106.25 104.26 105.73 234,604 +1.59(+1.53%)
Feb 08, 2022 102.81 104.77 102.21 104.14 317,408 +1.11(+1.08%)
Feb 07, 2022 103.59 104.26 102.94 103.03 300,654 -0.25(-0.24%)
Feb 04, 2022 102.54 103.70 101.01 103.28 299,507 -0.20(-0.19%)
Feb 03, 2022 105.08 103.45 103.48 249,950 -2.69(-2.54%)
Feb 02, 2022 103.72 106.51 103.59 106.17 433,133 +3.02(+2.93%)
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.