Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 81.39 83.96 78.99 79.15 2,352,210 -2.45(-3.00%)
Apr 28, 2022 78.68 82.58 78.05 81.60 2,792,120 +4.51(+5.85%)
Apr 27, 2022 78.03 81.36 76.84 77.09 3,251,549 -2.37(-2.98%)
Apr 26, 2022 81.32 82.86 79.13 79.46 3,845,826 -3.02(-3.66%)
Apr 25, 2022 77.05 82.94 76.26 82.48 5,917,193 +5.18(+6.70%)
Apr 22, 2022 78.22 81.29 76.63 77.30 5,422,344 -0.36(-0.46%)
Apr 21, 2022 85.72 85.98 76.68 77.66 5,834,165 -6.96(-8.23%)
Apr 20, 2022 93.76 93.90 84.42 84.62 5,157,033 -9.29(-9.89%)
Apr 19, 2022 89.62 95.13 87.67 93.91 3,579,673 +3.44(+3.80%)
Apr 18, 2022 91.30 91.70 89.37 90.47 2,022,969 -1.63(-1.77%)
Apr 14, 2022 96.90 97.28 92.02 92.10 1,918,597 -4.22(-4.38%)
Apr 13, 2022 94.57 96.55 93.34 96.32 2,925,503 +2.19(+2.33%)
Apr 12, 2022 98.51 99.59 92.24 94.13 3,753,601 -2.37(-2.46%)
Apr 11, 2022 99.83 100.75 95.37 96.50 3,789,957 -3.98(-3.96%)
Apr 08, 2022 101.61 103.03 99.98 100.48 1,582,281 -1.92(-1.88%)
Apr 07, 2022 103.48 104.69 100.24 102.40 1,712,138 -2.00(-1.92%)
Apr 06, 2022 105.75 106.66 102.59 104.40 1,612,205 -3.56(-3.30%)
Apr 05, 2022 113.45 114.36 107.48 107.96 1,752,313 -5.38(-4.75%)
Apr 04, 2022 110.14 114.06 109.34 113.34 1,781,313 +4.32(+3.96%)
Apr 01, 2022 109.63 112.64 108.10 109.02 1,894,778 +0.28(+0.26%)
Mar 31, 2022 110.41 111.85 108.65 108.74 2,421,021 -1.98(-1.79%)
Mar 30, 2022 109.81 111.13 109.01 110.72 2,420,287 -0.44(-0.40%)
Mar 29, 2022 109.44 111.55 107.52 111.16 1,721,172 +3.35(+3.11%)
Mar 28, 2022 107.20 109.66 104.47 107.81 1,509,356 +1.08(+1.01%)
Mar 25, 2022 106.28 107.13 104.50 106.73 2,419,735 -0.33(-0.31%)
Mar 24, 2022 105.88 107.24 102.37 107.06 2,221,960 +4.57(+4.46%)
Mar 23, 2022 103.05 106.69 102.08 102.49 2,204,900 -1.82(-1.74%)
Mar 22, 2022 100.03 105.86 99.80 104.31 2,781,989 +4.28(+4.28%)
Mar 21, 2022 101.57 102.68 98.58 100.03 2,911,031 -2.66(-2.59%)
Mar 18, 2022 94.96 102.98 94.45 102.69 7,124,197 +7.42(+7.79%)
Mar 17, 2022 91.25 95.71 89.84 95.27 2,794,037 +2.91(+3.15%)
Mar 16, 2022 90.33 93.11 88.62 92.36 5,700,443 +4.79(+5.47%)
Mar 15, 2022 86.20 87.84 84.75 87.57 3,642,272 +2.51(+2.95%)
Mar 14, 2022 87.83 90.21 84.51 85.06 3,173,741 -3.39(-3.83%)
Mar 11, 2022 98.08 98.08 88.34 88.45 3,162,002 -6.33(-6.68%)
Mar 10, 2022 96.84 97.99 94.09 94.78 2,461,871 -4.15(-4.19%)
Mar 09, 2022 95.06 100.57 93.75 98.93 5,408,235 +11.23(+12.81%)
Mar 08, 2022 88.64 90.13 84.20 87.70 8,193,445 -1.48(-1.66%)
Mar 07, 2022 96.53 97.82 89.15 89.18 4,521,239 -7.41(-7.67%)
Mar 04, 2022 102.77 103.48 95.74 96.59 4,247,630 -6.40(-6.21%)
Mar 03, 2022 110.93 110.93 102.14 102.99 2,515,867 -6.24(-5.71%)
Mar 02, 2022 110.79 111.01 107.33 109.23 2,635,082 -1.19(-1.08%)
Mar 01, 2022 111.49 114.00 109.43 110.42 1,795,333 -1.07(-0.96%)
Feb 28, 2022 112.24 114.02 110.24 111.49 2,428,334 -1.73(-1.53%)
Feb 25, 2022 113.27 113.87 108.54 113.22 2,682,137 +0.18(+0.16%)
Feb 24, 2022 101.28 113.55 100.60 113.04 2,736,250 +8.50(+8.13%)
Feb 23, 2022 107.74 108.01 104.26 104.54 3,741,686 -2.62(-2.44%)
Feb 22, 2022 106.82 109.35 106.01 107.16 2,266,082 -0.40(-0.37%)
Feb 18, 2022 107.56 0 -4.32(-3.86%)
Feb 17, 2022 115.01 116.42 111.44 111.88 2,329,356 -5.45(-4.65%)
Feb 16, 2022 116.06 117.96 114.78 117.33 2,017,879 -1.11(-0.94%)
Feb 15, 2022 116.29 118.95 115.34 118.44 1,642,683 +4.66(+4.10%)
Feb 14, 2022 112.35 117.15 111.83 113.78 2,102,005 +1.02(+0.90%)
Feb 11, 2022 114.23 117.38 111.69 112.76 2,316,227 -1.64(-1.43%)
Feb 10, 2022 113.82 117.31 113.09 114.40 1,787,119 -2.79(-2.38%)
Feb 09, 2022 115.00 117.39 112.18 117.19 2,785,016 +4.77(+4.24%)
Feb 08, 2022 112.74 113.75 111.59 112.42 2,139,424 -0.99(-0.87%)
Feb 07, 2022 116.52 116.95 112.98 113.41 2,035,824 -2.57(-2.22%)
Feb 04, 2022 111.34 117.18 109.86 115.98 2,834,970 +4.00(+3.57%)
Feb 03, 2022 115.00 111.73 111.98 3,099,687 -6.03(-5.11%)
Feb 02, 2022 113.48 121.49 111.49 118.01 5,698,980 +5.92(+5.28%)
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.