Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 102.87 103.16 102.84 103.02 6,313,308 +0.10(+0.10%)
Mar 30, 2022 102.76 102.97 102.66 102.92 4,374,524 +0.19(+0.18%)
Mar 29, 2022 102.68 102.87 102.67 102.73 4,533,087 -0.02(-0.02%)
Mar 28, 2022 102.77 102.93 102.67 102.75 2,852,010 +0.00(+0.00%)
Mar 25, 2022 103.04 103.06 102.61 102.75 5,507,487 -0.45(-0.44%)
Mar 24, 2022 103.23 103.31 103.05 103.20 4,210,952 -0.27(-0.26%)
Mar 23, 2022 103.47 103.50 103.24 103.47 5,284,357 +0.09(+0.08%)
Mar 22, 2022 103.61 103.62 103.29 103.39 6,933,091 -0.27(-0.26%)
Mar 21, 2022 103.91 104.04 103.51 103.66 4,091,265 -0.53(-0.50%)
Mar 18, 2022 104.32 104.39 104.09 104.19 5,026,543 -0.05(-0.05%)
Mar 17, 2022 104.20 104.34 104.11 104.23 3,919,382 +0.23(+0.23%)
Mar 16, 2022 103.72 104.08 103.61 104.00 4,852,974 +0.30(+0.29%)
Mar 15, 2022 103.74 103.98 103.60 103.70 4,696,781 -0.22(-0.21%)
Mar 14, 2022 104.37 104.37 103.77 103.92 4,433,663 -0.82(-0.78%)
Mar 11, 2022 104.87 104.90 104.61 104.73 3,649,550 -0.27(-0.26%)
Mar 10, 2022 105.04 104.86 105.00 4,702,899 -0.12(-0.12%)
Mar 09, 2022 105.05 105.14 105.00 105.13 2,330,653 +0.07(+0.07%)
Mar 08, 2022 105.16 105.17 104.95 105.05 4,263,025 -0.48(-0.45%)
Mar 07, 2022 105.65 105.65 105.49 105.53 3,311,348 -0.23(-0.22%)
Mar 04, 2022 105.72 105.78 105.66 105.77 2,920,893 -0.03(-0.03%)
Mar 03, 2022 105.94 105.94 105.76 105.80 3,457,734 -0.12(-0.12%)
Mar 02, 2022 106.17 106.24 105.89 105.92 4,206,503 -0.26(-0.25%)
Mar 01, 2022 105.76 106.23 105.76 106.18 5,034,498 +0.43(+0.40%)
Feb 28, 2022 105.67 105.77 105.66 105.75 3,204,783 +0.22(+0.20%)
Feb 25, 2022 105.81 105.65 105.45 105.54 2,236,458 -0.12(-0.12%)
Feb 24, 2022 105.98 106.03 105.63 105.66 3,093,626 -0.05(-0.04%)
Feb 23, 2022 105.75 105.77 105.67 105.71 2,389,727 -0.05(-0.04%)
Feb 22, 2022 105.65 105.80 105.62 105.75 2,198,414 +0.05(+0.04%)
Feb 18, 2022 105.71 0 -0.01(-0.01%)
Feb 17, 2022 105.42 105.72 105.42 105.72 2,910,894 +0.36(+0.34%)
Feb 16, 2022 105.33 105.43 105.24 105.36 4,265,026 +0.01(+0.01%)
Feb 15, 2022 105.36 105.41 105.22 105.35 2,172,091 -0.01(-0.01%)
Feb 14, 2022 105.60 105.61 105.36 105.36 2,420,874 -0.30(-0.28%)
Feb 11, 2022 105.90 105.92 105.53 105.66 3,649,478 -0.16(-0.15%)
Feb 10, 2022 106.22 106.22 105.78 105.82 3,126,489 -0.55(-0.52%)
Feb 09, 2022 106.35 106.46 106.29 106.37 1,814,358 +0.03(+0.03%)
Feb 08, 2022 106.59 106.59 106.31 106.34 2,735,903 -0.33(-0.31%)
Feb 07, 2022 106.54 106.70 106.45 106.67 2,405,194 +0.17(+0.16%)
Feb 04, 2022 106.77 106.77 106.37 106.50 3,765,828 -0.36(-0.33%)
Feb 03, 2022 106.76 106.86 3,164,689 +0.06(+0.05%)
Feb 02, 2022 106.76 106.83 106.67 106.80 3,244,750 +0.24(+0.23%)
Feb 01, 2022 106.45 106.69 106.43 106.56 4,210,177 +0.24(+0.23%)
Jan 31, 2022 106.24 106.39 106.32 4,908,640 -0.13(-0.12%)
Jan 28, 2022 106.54 106.56 106.26 106.45 6,894,118 -0.20(-0.18%)
Jan 27, 2022 106.72 106.82 106.38 106.65 6,758,214 -0.07(-0.06%)
Jan 26, 2022 106.86 106.97 106.46 106.71 4,166,973 -0.26(-0.24%)
Jan 25, 2022 107.21 107.26 106.87 106.97 3,506,425 -0.29(-0.27%)
Jan 24, 2022 107.39 107.41 107.24 107.26 2,504,418 -0.19(-0.17%)
Jan 21, 2022 107.62 107.63 107.37 107.45 3,509,372 -0.17(-0.16%)
Jan 20, 2022 107.68 107.70 107.54 107.62 2,410,014 -0.06(-0.05%)
Jan 19, 2022 107.60 107.72 107.56 107.68 1,910,787 +0.10(+0.10%)
Jan 18, 2022 107.89 107.93 107.55 107.57 1,932,034 -0.38(-0.35%)
Jan 14, 2022 107.95 0 -0.19(-0.17%)
Jan 13, 2022 108.16 108.18 108.12 108.14 1,827,809 -0.05(-0.04%)
Jan 12, 2022 108.24 108.26 108.16 108.18 2,401,889 -0.03(-0.03%)
Jan 11, 2022 108.21 108.23 108.11 108.21 2,899,606 -0.06(-0.05%)
Jan 10, 2022 108.41 108.42 108.23 108.27 2,491,625 -0.21(-0.19%)
Jan 07, 2022 108.52 108.55 108.44 108.47 2,113,877 -0.15(-0.14%)
Jan 06, 2022 108.59 108.64 108.55 108.62 1,657,221 -0.03(-0.03%)
Jan 05, 2022 108.78 108.81 108.58 108.65 4,114,294 -0.20(-0.18%)
Jan 04, 2022 108.78 108.86 108.75 108.85 1,879,162 +0.01(+0.01%)
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.