Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 88.16 88.24 87.76 87.78 13,988,518 -0.33(-0.38%)
Mar 30, 2022 88.07 88.26 87.88 88.12 13,876,075 -0.19(-0.21%)
Mar 29, 2022 87.60 88.37 87.60 88.30 15,915,809 +1.06(+1.22%)
Mar 28, 2022 86.66 87.28 86.66 87.24 10,572,262 +0.46(+0.53%)
Mar 25, 2022 87.37 87.39 86.68 86.78 11,664,254 -0.51(-0.59%)
Mar 24, 2022 87.20 87.37 86.92 87.29 8,784,388 +0.19(+0.22%)
Mar 23, 2022 87.35 87.44 87.04 87.10 9,552,223 -0.39(-0.44%)
Mar 22, 2022 87.05 87.52 86.95 87.49 10,337,261 +0.41(+0.47%)
Mar 21, 2022 87.88 87.94 86.84 87.08 14,565,287 -0.87(-0.99%)
Mar 18, 2022 87.63 87.99 87.35 87.95 14,082,141 +0.32(+0.36%)
Mar 17, 2022 87.01 87.67 87.01 87.64 13,521,541 +0.57(+0.65%)
Mar 16, 2022 86.28 87.10 85.85 87.07 24,297,476 +1.23(+1.44%)
Mar 15, 2022 85.37 86.09 85.36 85.84 18,316,324 +0.54(+0.63%)
Mar 14, 2022 86.51 86.51 85.15 85.30 11,986,943 -0.98(-1.14%)
Mar 11, 2022 87.18 87.18 86.23 86.28 8,177,142 -0.69(-0.79%)
Mar 10, 2022 87.21 86.84 86.97 10,658,466 -0.67(-0.76%)
Mar 09, 2022 87.45 87.77 87.29 87.64 16,298,341 +0.66(+0.76%)
Mar 08, 2022 87.29 87.55 86.95 86.98 14,647,747 -0.26(-0.29%)
Mar 07, 2022 87.92 87.92 87.22 87.23 12,138,486 -0.83(-0.94%)
Mar 04, 2022 88.42 88.52 88.02 88.06 14,810,625 -0.62(-0.70%)
Mar 03, 2022 89.01 89.07 88.65 88.68 10,150,665 -0.22(-0.25%)
Mar 02, 2022 88.53 88.95 88.46 88.90 11,621,600 +0.28(+0.32%)
Mar 01, 2022 88.95 89.16 88.49 88.62 19,996,866 -0.36(-0.40%)
Feb 28, 2022 88.47 89.23 88.47 88.98 17,268,520 +0.06(+0.07%)
Feb 25, 2022 88.55 88.98 88.76 88.92 16,013,806 +0.49(+0.56%)
Feb 24, 2022 87.01 88.48 87.01 88.43 17,864,350 +0.55(+0.63%)
Feb 23, 2022 88.14 88.20 87.86 87.87 10,262,337 -0.15(-0.16%)
Feb 22, 2022 88.07 88.34 87.85 88.02 8,402,108 -0.18(-0.20%)
Feb 18, 2022 88.20 0 +0.12(+0.14%)
Feb 17, 2022 88.25 88.30 88.00 88.08 7,017,965 -0.38(-0.42%)
Feb 16, 2022 87.92 88.50 87.86 88.45 10,607,108 +0.49(+0.55%)
Feb 15, 2022 88.03 88.14 87.89 87.97 8,526,554 +0.09(+0.10%)
Feb 14, 2022 87.94 88.13 87.53 87.88 15,659,213 -0.10(-0.12%)
Feb 11, 2022 88.60 88.66 87.79 87.98 18,660,580 -0.38(-0.42%)
Feb 10, 2022 88.97 89.27 88.34 88.36 15,839,283 -1.12(-1.25%)
Feb 09, 2022 89.44 89.60 89.40 89.47 18,214,802 +0.44(+0.49%)
Feb 08, 2022 89.19 89.30 89.01 89.04 7,566,147 -0.09(-0.11%)
Feb 07, 2022 89.07 89.31 88.89 89.13 10,286,739 -0.08(-0.09%)
Feb 04, 2022 89.35 89.36 88.74 89.21 11,611,066 -0.39(-0.44%)
Feb 03, 2022 90.05 89.59 89.60 13,154,473 -0.70(-0.77%)
Feb 02, 2022 90.41 90.46 90.10 90.30 9,269,717 +0.09(+0.09%)
Feb 01, 2022 90.14 90.26 89.79 90.22 16,568,798 +0.49(+0.54%)
Jan 31, 2022 89.59 89.94 89.73 35,250,712 -0.01(-0.01%)
Jan 28, 2022 89.35 89.77 89.02 89.74 16,335,189 +0.20(+0.23%)
Jan 27, 2022 90.10 90.27 89.34 89.54 15,214,697 -0.42(-0.46%)
Jan 26, 2022 90.65 90.84 89.83 89.95 16,561,593 -0.31(-0.34%)
Jan 25, 2022 90.21 90.43 90.08 90.26 9,825,555 -0.25(-0.27%)
Jan 24, 2022 90.28 90.57 89.88 90.50 18,633,166 -0.09(-0.10%)
Jan 21, 2022 90.62 90.77 90.51 90.60 17,612,312 -0.03(-0.03%)
Jan 20, 2022 91.01 91.22 90.61 90.62 11,467,574 -0.20(-0.22%)
Jan 19, 2022 90.99 91.19 90.79 90.83 14,032,910 -0.09(-0.09%)
Jan 18, 2022 91.12 91.12 90.84 90.91 9,917,394 -0.47(-0.51%)
Jan 14, 2022 91.38 0 -0.08(-0.09%)
Jan 13, 2022 91.75 91.78 91.42 91.46 9,799,431 -0.26(-0.29%)
Jan 12, 2022 91.77 91.81 91.62 91.73 12,276,757 +0.14(+0.16%)
Jan 11, 2022 91.20 91.61 90.95 91.58 19,200,154 +0.46(+0.50%)
Jan 10, 2022 90.98 91.15 90.56 91.12 17,896,686 +0.01(+0.01%)
Jan 07, 2022 91.32 91.33 91.07 91.12 10,319,923 -0.25(-0.27%)
Jan 06, 2022 91.35 91.58 91.29 91.36 13,868,943 +0.02(+0.02%)
Jan 05, 2022 92.06 92.09 91.35 91.35 10,234,382 -0.71(-0.77%)
Jan 04, 2022 92.31 92.31 91.96 92.05 11,015,653 -0.17(-0.18%)
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.