Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 122.42 123.59 120.53 120.74 388,914 -1.74(-1.42%)
Mar 30, 2022 124.81 125.00 122.03 122.48 324,791 -2.07(-1.66%)
Mar 29, 2022 125.10 125.19 123.68 124.56 334,655 +0.94(+0.76%)
Mar 28, 2022 123.87 123.91 122.60 123.62 212,623 -0.25(-0.20%)
Mar 25, 2022 121.82 123.88 120.70 123.87 271,346 +1.92(+1.58%)
Mar 24, 2022 120.14 122.68 120.10 121.94 443,759 +1.98(+1.65%)
Mar 23, 2022 120.02 121.62 119.42 119.96 431,198 +0.14(+0.12%)
Mar 22, 2022 119.03 120.78 118.81 119.82 496,734 +1.48(+1.25%)
Mar 21, 2022 117.40 118.78 117.00 118.34 317,358 +1.93(+1.66%)
Mar 18, 2022 117.38 117.40 115.28 116.41 608,517 -0.97(-0.83%)
Mar 17, 2022 116.30 117.74 116.09 117.38 373,063 +0.39(+0.33%)
Mar 16, 2022 116.08 117.82 114.40 116.99 521,600 +1.48(+1.28%)
Mar 15, 2022 114.39 115.92 113.89 115.51 481,173 +1.88(+1.66%)
Mar 14, 2022 112.58 114.38 112.08 113.63 394,802 +2.24(+2.01%)
Mar 11, 2022 112.66 114.18 111.36 111.39 321,419 -0.29(-0.26%)
Mar 10, 2022 110.78 111.84 109.99 111.68 387,926 -0.65(-0.58%)
Mar 09, 2022 114.05 115.19 112.08 112.34 341,832 +0.96(+0.86%)
Mar 08, 2022 111.00 114.48 110.78 111.38 639,238 +1.37(+1.25%)
Mar 07, 2022 112.02 113.13 109.96 110.01 450,625 -2.46(-2.19%)
Mar 04, 2022 111.00 112.86 110.07 112.47 349,491 -0.78(-0.69%)
Mar 03, 2022 113.64 114.08 112.11 113.24 271,732 +0.03(+0.02%)
Mar 02, 2022 108.25 114.01 108.25 113.22 690,017 +6.21(+5.80%)
Mar 01, 2022 109.91 110.40 106.50 107.01 456,400 -3.60(-3.26%)
Feb 28, 2022 108.10 110.93 108.05 110.61 430,507 -1.37(-1.23%)
Feb 25, 2022 107.56 112.04 108.73 111.99 297,394 +5.27(+4.94%)
Feb 24, 2022 106.00 107.10 104.07 106.72 431,046 -2.22(-2.04%)
Feb 23, 2022 110.14 111.09 108.87 108.94 337,461 -0.34(-0.31%)
Feb 22, 2022 109.67 110.39 108.46 109.28 313,190 -0.73(-0.66%)
Feb 18, 2022 110.01 0 -0.79(-0.72%)
Feb 17, 2022 114.36 114.51 110.72 110.80 475,675 -4.39(-3.81%)
Feb 16, 2022 113.18 115.38 113.18 115.19 368,944 +1.32(+1.16%)
Feb 15, 2022 112.37 114.58 112.05 113.86 538,193 +2.90(+2.61%)
Feb 14, 2022 110.93 112.37 108.60 110.96 547,508 -0.61(-0.55%)
Feb 11, 2022 111.70 114.85 110.86 111.58 577,502 -0.12(-0.11%)
Feb 10, 2022 108.87 114.15 108.87 111.70 516,415 +3.14(+2.89%)
Feb 09, 2022 109.78 109.78 108.52 108.56 267,694 -0.41(-0.38%)
Feb 08, 2022 107.66 109.23 106.43 108.97 516,890 +1.82(+1.70%)
Feb 07, 2022 107.90 108.09 106.73 107.15 289,957 -0.81(-0.75%)
Feb 04, 2022 107.53 109.27 107.19 107.96 281,320 -0.07(-0.07%)
Feb 03, 2022 108.95 107.63 108.03 353,310 -0.81(-0.74%)
Feb 02, 2022 107.17 109.25 107.17 108.84 297,065 +1.54(+1.43%)
Feb 01, 2022 106.21 107.38 105.09 107.30 299,669 +0.87(+0.81%)
Jan 31, 2022 104.55 106.67 106.44 331,398 +0.98(+0.93%)
Jan 28, 2022 102.64 105.47 101.74 105.46 429,482 +2.96(+2.89%)
Jan 27, 2022 104.75 107.09 101.49 102.50 439,662 -1.38(-1.33%)
Jan 26, 2022 104.42 106.41 102.27 103.88 313,595 -0.20(-0.19%)
Jan 25, 2022 104.07 104.65 101.74 104.08 520,174 -1.31(-1.25%)
Jan 24, 2022 103.12 105.61 100.25 105.39 423,813 +1.68(+1.62%)
Jan 21, 2022 105.60 106.37 103.32 103.71 345,638 -1.95(-1.85%)
Jan 20, 2022 107.08 108.81 105.47 105.66 310,871 -1.01(-0.95%)
Jan 19, 2022 109.22 109.22 106.48 106.67 301,460 -1.43(-1.32%)
Jan 18, 2022 110.95 110.95 107.89 108.11 249,817 -2.66(-2.40%)
Jan 14, 2022 110.76 0 +0.01(+0.01%)
Jan 13, 2022 111.64 112.81 110.56 110.75 267,029 -0.53(-0.48%)
Jan 12, 2022 110.97 112.06 110.31 111.28 231,639 +0.50(+0.45%)
Jan 11, 2022 110.83 111.29 108.12 110.78 333,643 -0.24(-0.22%)
Jan 10, 2022 112.64 112.81 109.28 111.02 314,013 -1.04(-0.93%)
Jan 07, 2022 112.50 112.56 111.30 112.06 323,765 +0.09(+0.08%)
Jan 06, 2022 111.39 112.90 111.15 111.97 289,528 +1.87(+1.70%)
Jan 05, 2022 112.58 113.09 109.78 110.10 323,109 -2.16(-1.92%)
Jan 04, 2022 111.26 112.64 110.78 112.26 376,838 +1.89(+1.72%)
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.