Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.90 92.78 89.97 90.00 1,673,780 -1.49(-1.63%)
Mar 30, 2022 90.79 91.92 89.92 91.49 1,251,412 +0.60(+0.66%)
Mar 29, 2022 91.69 91.98 88.53 90.89 2,523,747 -2.39(-2.56%)
Mar 28, 2022 94.35 94.35 92.72 93.28 1,223,950 -0.95(-1.01%)
Mar 25, 2022 93.27 94.79 92.92 94.23 1,846,680 +1.28(+1.38%)
Mar 24, 2022 91.69 92.96 90.23 92.95 1,580,682 +1.54(+1.68%)
Mar 23, 2022 93.45 93.66 91.35 91.41 1,931,793 -2.78(-2.95%)
Mar 22, 2022 94.10 94.66 93.14 94.19 1,159,374 +0.61(+0.65%)
Mar 21, 2022 92.64 93.61 91.77 93.58 1,164,600 +0.58(+0.62%)
Mar 18, 2022 91.93 93.32 90.34 93.00 2,444,078 +1.43(+1.56%)
Mar 17, 2022 89.92 92.13 89.65 91.57 1,434,473 +1.17(+1.29%)
Mar 16, 2022 90.80 91.74 88.96 90.40 2,121,863 -0.35(-0.39%)
Mar 15, 2022 88.90 90.99 88.69 90.75 1,440,639 +2.31(+2.61%)
Mar 14, 2022 87.23 89.85 86.20 88.44 2,582,144 +2.88(+3.37%)
Mar 11, 2022 87.44 88.62 85.52 85.56 973,614 -1.50(-1.72%)
Mar 10, 2022 85.55 87.21 87.06 1,774,171 +0.65(+0.75%)
Mar 09, 2022 89.35 89.65 85.91 86.41 3,066,314 -1.38(-1.57%)
Mar 08, 2022 89.47 91.22 87.64 87.79 2,085,427 -1.90(-2.12%)
Mar 07, 2022 91.34 92.79 89.44 89.69 2,115,439 -0.51(-0.57%)
Mar 04, 2022 88.87 90.50 87.81 90.20 1,397,178 +0.06(+0.07%)
Mar 03, 2022 91.19 91.59 89.24 90.14 1,527,744 +1.97(+2.23%)
Mar 02, 2022 87.00 88.91 86.71 88.17 1,679,349 +1.33(+1.53%)
Mar 01, 2022 89.89 89.89 86.04 86.84 2,310,913 -2.90(-3.23%)
Feb 28, 2022 89.91 90.19 88.52 89.74 2,263,141 -1.13(-1.24%)
Feb 25, 2022 88.26 91.08 88.90 90.87 1,587,794 +3.02(+3.44%)
Feb 24, 2022 87.00 88.02 85.75 87.85 2,274,408 -0.71(-0.80%)
Feb 23, 2022 90.74 90.86 88.48 88.56 1,250,716 -1.48(-1.64%)
Feb 22, 2022 90.50 91.18 89.67 90.04 1,289,673 -0.57(-0.63%)
Feb 18, 2022 90.61 0 -0.31(-0.34%)
Feb 17, 2022 91.56 92.40 90.69 90.92 1,100,471 -1.12(-1.22%)
Feb 16, 2022 91.84 92.42 90.72 92.04 1,153,288 +0.20(+0.22%)
Feb 15, 2022 93.23 93.94 91.35 91.84 1,126,427 -0.44(-0.48%)
Feb 14, 2022 92.89 93.14 90.77 92.28 1,262,249 -0.16(-0.17%)
Feb 11, 2022 92.58 94.33 91.90 92.44 1,639,364 -0.23(-0.25%)
Feb 10, 2022 93.28 94.68 92.15 92.67 1,301,224 -1.38(-1.47%)
Feb 09, 2022 94.07 94.87 93.47 94.05 2,053,911 +0.60(+0.64%)
Feb 08, 2022 92.83 94.04 92.29 93.45 1,431,897 +1.04(+1.13%)
Feb 07, 2022 94.13 94.20 92.18 92.41 1,340,832 -1.27(-1.36%)
Feb 04, 2022 92.79 94.67 92.54 93.68 2,195,010 +0.56(+0.60%)
Feb 03, 2022 93.85 92.56 93.12 1,474,069 -1.34(-1.42%)
Feb 02, 2022 96.49 96.55 94.12 94.46 1,833,116 -2.11(-2.18%)
Feb 01, 2022 97.50 97.99 95.42 96.57 2,559,826 -0.53(-0.55%)
Jan 31, 2022 93.98 97.43 97.10 2,662,481 +3.60(+3.85%)
Jan 28, 2022 94.24 95.60 92.53 93.50 3,098,346 -0.49(-0.52%)
Jan 27, 2022 90.85 94.90 90.21 93.99 3,773,936 +7.42(+8.57%)
Jan 26, 2022 86.71 87.72 85.94 86.57 2,554,905 +0.17(+0.20%)
Jan 25, 2022 86.03 86.98 83.86 86.40 2,165,923 -0.83(-0.95%)
Jan 24, 2022 86.90 87.45 84.89 87.23 2,417,235 -1.10(-1.25%)
Jan 21, 2022 90.21 90.62 87.81 88.33 5,360,213 -2.21(-2.44%)
Jan 20, 2022 91.69 92.45 90.30 90.54 1,939,049 -1.21(-1.32%)
Jan 19, 2022 89.90 92.25 89.78 91.75 1,486,716 +2.20(+2.46%)
Jan 18, 2022 89.66 90.29 88.22 89.55 1,694,533 -1.04(-1.15%)
Jan 14, 2022 90.59 0 -0.43(-0.47%)
Jan 13, 2022 91.04 91.96 90.63 91.02 1,530,046 +0.08(+0.09%)
Jan 12, 2022 90.15 91.08 89.98 90.94 1,140,774 +1.09(+1.21%)
Jan 11, 2022 90.03 90.60 89.57 89.85 1,567,474 -0.09(-0.10%)
Jan 10, 2022 90.54 90.66 88.33 89.94 1,249,071 -0.57(-0.63%)
Jan 07, 2022 90.90 92.50 90.47 90.51 1,026,883 -1.05(-1.15%)
Jan 06, 2022 91.84 92.56 91.10 91.56 1,169,314 +0.14(+0.15%)
Jan 05, 2022 90.15 92.66 89.13 91.42 1,921,866 +1.41(+1.57%)
Jan 04, 2022 92.00 92.69 89.77 90.01 2,462,944 -3.25(-3.48%)
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.