Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 100.28 101.04 99.48 99.51 8,666,777 -2.30(-2.26%)
Mar 30, 2022 102.35 103.58 100.60 101.81 8,108,069 -1.11(-1.08%)
Mar 29, 2022 104.99 105.48 102.16 102.92 8,659,093 -3.30(-3.11%)
Mar 28, 2022 106.18 106.43 105.12 106.22 3,839,258 -0.51(-0.48%)
Mar 25, 2022 105.94 107.03 105.53 106.73 3,853,771 +0.50(+0.47%)
Mar 24, 2022 104.61 106.25 104.27 106.23 3,679,824 +1.82(+1.74%)
Mar 23, 2022 105.67 105.95 104.36 104.41 3,236,950 -1.01(-0.96%)
Mar 22, 2022 106.18 106.38 104.54 105.42 3,381,747 -0.16(-0.15%)
Mar 21, 2022 105.97 107.84 105.07 105.58 4,753,836 +0.09(+0.08%)
Mar 18, 2022 106.67 106.79 104.75 105.49 7,252,622 -1.24(-1.16%)
Mar 17, 2022 104.85 106.81 103.93 106.73 5,678,743 +1.43(+1.35%)
Mar 16, 2022 105.20 105.52 103.72 105.31 5,271,964 +0.13(+0.12%)
Mar 15, 2022 103.23 105.64 102.83 105.18 6,962,144 +2.45(+2.38%)
Mar 14, 2022 102.18 102.83 99.39 102.73 5,848,966 +1.00(+0.99%)
Mar 11, 2022 102.42 103.41 101.65 101.73 4,881,234 -0.60(-0.59%)
Mar 10, 2022 101.36 102.50 100.84 102.33 3,656,595 +0.47(+0.46%)
Mar 09, 2022 102.78 103.17 100.65 101.86 5,021,550 +1.22(+1.21%)
Mar 08, 2022 103.30 104.09 100.52 100.64 6,917,207 -2.16(-2.10%)
Mar 07, 2022 102.73 105.01 101.99 102.80 6,533,338 -0.62(-0.60%)
Mar 04, 2022 100.98 103.51 100.35 103.42 5,439,591 +0.64(+0.62%)
Mar 03, 2022 102.73 103.92 101.74 102.78 5,838,817 +0.11(+0.11%)
Mar 02, 2022 101.28 103.26 100.23 102.67 5,118,147 +2.34(+2.33%)
Mar 01, 2022 101.47 101.76 99.26 100.33 5,739,577 -1.57(-1.54%)
Feb 28, 2022 99.58 101.98 99.58 101.90 6,792,171 -0.64(-0.62%)
Feb 25, 2022 99.69 103.09 101.25 102.54 6,686,008 +3.47(+3.50%)
Feb 24, 2022 98.57 99.25 96.80 99.07 7,176,144 -1.45(-1.44%)
Feb 23, 2022 100.81 101.74 99.15 100.52 5,033,957 +0.31(+0.31%)
Feb 22, 2022 100.44 101.05 99.33 100.20 4,858,280 -0.21(-0.21%)
Feb 18, 2022 100.41 0 -0.17(-0.17%)
Feb 17, 2022 101.90 102.19 100.34 100.58 4,714,381 -1.61(-1.58%)
Feb 16, 2022 101.31 102.48 101.10 102.19 5,719,770 +0.95(+0.94%)
Feb 15, 2022 102.11 102.76 100.80 101.24 4,518,680 -0.03(-0.03%)
Feb 14, 2022 102.32 102.40 100.31 101.27 7,748,429 -1.22(-1.19%)
Feb 11, 2022 103.71 104.35 102.33 102.48 6,024,534 -1.06(-1.03%)
Feb 10, 2022 102.84 104.84 102.70 103.55 8,752,398 +0.52(+0.51%)
Feb 09, 2022 104.67 106.45 102.38 103.03 15,529,025 -5.94(-5.45%)
Feb 08, 2022 107.06 109.38 107.05 108.96 7,916,422 +1.40(+1.30%)
Feb 07, 2022 107.15 107.97 106.09 107.57 5,546,862 +0.90(+0.85%)
Feb 04, 2022 105.77 107.67 105.34 106.66 5,566,766 -0.23(-0.21%)
Feb 03, 2022 108.10 106.89 6,726,149 -0.18(-0.17%)
Feb 02, 2022 104.04 107.22 103.85 107.07 8,923,779 +2.59(+2.48%)
Feb 01, 2022 104.48 105.38 103.44 104.48 7,159,836 -0.24(-0.23%)
Jan 31, 2022 106.40 103.65 104.72 8,685,781 -2.71(-2.53%)
Jan 28, 2022 104.88 107.50 104.37 107.43 10,518,660 +2.44(+2.32%)
Jan 27, 2022 103.61 105.80 103.23 104.99 12,597,286 +1.90(+1.84%)
Jan 26, 2022 101.86 103.55 101.50 103.09 11,012,364 +1.73(+1.71%)
Jan 25, 2022 100.74 101.67 99.20 101.36 7,600,067 -0.40(-0.40%)
Jan 24, 2022 99.20 102.32 98.01 101.77 14,004,561 +1.92(+1.92%)
Jan 21, 2022 101.20 101.68 99.30 99.85 7,956,804 -0.82(-0.81%)
Jan 20, 2022 100.93 102.14 100.52 100.67 6,808,942 -0.50(-0.50%)
Jan 19, 2022 102.63 103.43 101.14 101.17 7,450,614 -1.04(-1.01%)
Jan 18, 2022 103.47 103.80 101.72 102.20 8,292,347 -1.67(-1.61%)
Jan 14, 2022 103.88 0 +0.86(+0.84%)
Jan 13, 2022 102.93 103.63 101.88 103.02 6,657,278 -0.43(-0.42%)
Jan 12, 2022 103.14 104.10 102.77 103.44 5,045,340 -0.26(-0.25%)
Jan 11, 2022 103.73 104.89 102.94 103.70 8,886,213 +0.96(+0.93%)
Jan 10, 2022 101.91 102.90 100.91 102.74 6,243,107 +0.85(+0.83%)
Jan 07, 2022 100.19 102.48 99.09 101.89 7,017,333 +1.57(+1.56%)
Jan 06, 2022 103.04 103.40 100.15 100.33 10,068,522 -3.15(-3.04%)
Jan 05, 2022 102.02 104.15 102.02 103.47 7,115,331 +1.49(+1.46%)
Jan 04, 2022 102.14 103.11 101.51 101.99 6,227,336 +0.13(+0.12%)
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.