Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 101.65 101.75 101.55 101.68 6,213,101 -0.02(-0.02%)
Apr 28, 2022 101.78 101.82 101.58 101.70 6,360,477 -0.09(-0.09%)
Apr 27, 2022 101.82 101.86 101.70 101.80 5,775,343 -0.04(-0.04%)
Apr 26, 2022 101.97 102.01 101.75 101.83 7,539,606 +0.08(+0.08%)
Apr 25, 2022 101.87 102.00 101.71 101.75 11,879,705 +0.01(+0.01%)
Apr 22, 2022 101.76 101.93 101.69 101.74 4,488,560 -0.11(-0.10%)
Apr 21, 2022 102.10 102.12 101.75 101.84 5,203,169 -0.31(-0.31%)
Apr 20, 2022 101.97 102.23 101.96 102.16 4,004,683 +0.25(+0.24%)
Apr 19, 2022 102.33 102.37 101.88 101.91 6,930,375 -0.58(-0.57%)
Apr 18, 2022 102.63 102.76 102.45 102.49 5,115,344 -0.23(-0.22%)
Apr 14, 2022 102.98 103.01 102.64 102.72 3,902,744 -0.37(-0.36%)
Apr 13, 2022 103.03 103.23 103.02 103.09 5,299,036 +0.05(+0.05%)
Apr 12, 2022 103.23 103.28 102.97 103.05 4,314,364 -0.08(-0.07%)
Apr 11, 2022 103.38 103.43 103.08 103.12 5,429,198 -0.34(-0.33%)
Apr 08, 2022 103.35 103.48 103.31 103.47 4,774,202 -0.15(-0.15%)
Apr 07, 2022 103.77 103.77 103.49 103.62 4,223,124 -0.24(-0.23%)
Apr 06, 2022 103.81 103.93 103.56 103.86 4,301,642 -0.18(-0.17%)
Apr 05, 2022 104.38 104.39 103.95 104.04 10,648,720 -0.30(-0.29%)
Apr 04, 2022 104.19 104.44 104.18 104.34 4,098,795 +0.09(+0.09%)
Apr 01, 2022 104.14 104.27 104.09 104.25 3,002,354 -0.06(-0.06%)
Mar 31, 2022 104.16 104.45 104.13 104.31 6,235,533 +0.11(+0.10%)
Mar 30, 2022 104.04 104.25 103.94 104.20 4,320,634 +0.19(+0.18%)
Mar 29, 2022 103.97 104.16 103.95 104.01 4,477,243 -0.02(-0.02%)
Mar 28, 2022 104.05 104.21 103.95 104.03 2,816,876 +0.00(+0.00%)
Mar 25, 2022 104.33 104.35 103.89 104.03 5,439,640 -0.46(-0.44%)
Mar 24, 2022 104.52 104.60 104.33 104.49 4,159,076 -0.28(-0.26%)
Mar 23, 2022 104.76 104.79 104.53 104.76 5,219,258 +0.08(+0.08%)
Mar 22, 2022 104.91 104.92 104.57 104.68 6,847,681 -0.28(-0.26%)
Mar 21, 2022 105.20 105.33 104.80 104.95 4,040,864 -0.53(-0.50%)
Mar 18, 2022 105.62 105.69 105.39 105.49 4,964,620 -0.05(-0.05%)
Mar 17, 2022 105.50 105.64 105.41 105.53 3,871,098 +0.24(+0.23%)
Mar 16, 2022 105.01 105.38 104.90 105.30 4,793,189 +0.30(+0.29%)
Mar 15, 2022 105.03 105.28 104.89 104.99 4,638,921 -0.22(-0.21%)
Mar 14, 2022 105.67 105.67 105.07 105.21 4,379,044 -0.83(-0.78%)
Mar 11, 2022 106.18 106.21 105.92 106.04 3,604,591 -0.28(-0.26%)
Mar 10, 2022 106.35 106.17 106.31 4,644,963 -0.12(-0.12%)
Mar 09, 2022 106.36 106.45 106.31 106.44 2,301,941 +0.08(+0.07%)
Mar 08, 2022 106.47 106.49 106.26 106.36 4,210,509 -0.48(-0.45%)
Mar 07, 2022 106.97 106.97 106.81 106.85 3,270,555 -0.24(-0.22%)
Mar 04, 2022 107.04 107.11 106.98 107.09 2,884,910 -0.03(-0.03%)
Mar 03, 2022 107.27 107.27 107.08 107.11 3,415,137 -0.12(-0.12%)
Mar 02, 2022 107.50 107.56 107.21 107.24 4,154,682 -0.27(-0.25%)
Mar 01, 2022 107.08 107.55 107.08 107.50 4,972,477 +0.43(+0.40%)
Feb 28, 2022 106.99 107.09 106.98 107.07 3,165,305 +0.22(+0.20%)
Feb 25, 2022 107.13 106.97 106.77 106.85 2,208,908 -0.12(-0.11%)
Feb 24, 2022 107.30 107.36 106.95 106.98 3,055,517 -0.05(-0.04%)
Feb 23, 2022 107.07 107.09 106.99 107.03 2,360,289 -0.05(-0.04%)
Feb 22, 2022 106.97 107.12 106.94 107.07 2,171,332 +0.05(+0.04%)
Feb 18, 2022 107.03 0 -0.01(-0.01%)
Feb 17, 2022 106.74 107.04 106.73 107.03 2,875,036 +0.36(+0.34%)
Feb 16, 2022 106.64 106.75 106.55 106.67 4,212,486 +0.01(+0.01%)
Feb 15, 2022 106.67 106.72 106.53 106.66 2,145,334 -0.01(-0.01%)
Feb 14, 2022 106.92 106.93 106.67 106.67 2,391,052 -0.30(-0.28%)
Feb 11, 2022 107.22 107.24 106.84 106.98 3,604,521 -0.16(-0.15%)
Feb 10, 2022 107.55 107.55 107.10 107.14 3,087,975 -0.56(-0.52%)
Feb 09, 2022 107.68 107.78 107.61 107.70 1,792,008 +0.03(+0.03%)
Feb 08, 2022 107.92 107.92 107.63 107.67 2,702,200 -0.33(-0.31%)
Feb 07, 2022 107.87 108.03 107.78 108.00 2,375,565 +0.17(+0.16%)
Feb 04, 2022 108.10 108.10 107.70 107.83 3,719,438 -0.36(-0.33%)
Feb 03, 2022 108.09 108.19 3,125,704 +0.06(+0.05%)
Feb 02, 2022 108.09 108.17 108.00 108.14 3,204,778 +0.25(+0.23%)
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.