Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 107.52 108.23 104.16 104.58 6,365,830 -3.80(-3.51%)
Apr 28, 2022 103.20 108.88 102.15 108.38 6,850,227 +5.65(+5.50%)
Apr 27, 2022 99.30 103.25 97.20 102.73 5,905,434 +4.10(+4.16%)
Apr 26, 2022 95.42 100.65 94.84 98.63 7,175,658 +4.00(+4.22%)
Apr 25, 2022 93.35 95.29 90.72 94.63 7,088,461 -2.04(-2.11%)
Apr 22, 2022 98.07 100.05 96.57 96.67 4,278,041 -1.74(-1.77%)
Apr 21, 2022 102.24 103.51 98.21 98.41 4,230,247 -2.96(-2.92%)
Apr 20, 2022 101.26 102.53 100.80 101.38 3,506,848 +0.31(+0.31%)
Apr 19, 2022 102.70 104.61 100.73 101.07 5,523,873 -2.45(-2.37%)
Apr 18, 2022 99.44 103.64 98.74 103.52 5,125,942 +5.15(+5.24%)
Apr 14, 2022 97.56 98.92 97.01 98.37 4,044,500 +0.86(+0.89%)
Apr 13, 2022 95.60 97.93 94.59 97.50 4,156,929 +2.95(+3.13%)
Apr 12, 2022 96.25 97.94 94.27 94.55 4,462,190 -0.10(-0.11%)
Apr 11, 2022 96.32 96.76 93.93 94.65 3,950,699 -2.18(-2.25%)
Apr 08, 2022 97.58 98.24 96.59 96.83 3,508,660 -0.10(-0.11%)
Apr 07, 2022 97.10 97.95 94.24 96.93 3,943,970 +0.03(+0.03%)
Apr 06, 2022 96.34 98.27 94.22 96.90 4,261,056 +1.73(+1.81%)
Apr 05, 2022 94.80 96.86 94.40 95.18 4,070,425 +0.68(+0.71%)
Apr 04, 2022 95.50 96.39 93.90 94.50 2,844,280 -0.50(-0.52%)
Apr 01, 2022 95.61 96.67 94.20 95.00 3,519,722 -0.25(-0.27%)
Mar 31, 2022 93.27 96.71 92.92 95.25 5,608,533 +0.98(+1.03%)
Mar 30, 2022 91.78 95.09 91.78 94.28 4,469,021 +3.58(+3.95%)
Mar 29, 2022 88.79 90.97 87.85 90.69 3,089,317 +0.29(+0.32%)
Mar 28, 2022 90.15 91.10 89.41 90.40 3,291,291 -0.83(-0.90%)
Mar 25, 2022 89.63 91.60 89.59 91.23 3,425,744 +0.76(+0.84%)
Mar 24, 2022 89.76 91.48 89.03 90.47 3,622,907 +0.86(+0.96%)
Mar 23, 2022 89.27 90.92 88.99 89.61 4,230,226 +1.81(+2.06%)
Mar 22, 2022 87.90 88.59 85.95 87.79 3,762,529 -0.63(-0.71%)
Mar 21, 2022 86.29 89.08 86.07 88.42 5,042,740 +3.59(+4.24%)
Mar 18, 2022 83.78 85.29 82.70 84.83 8,094,397 +1.26(+1.50%)
Mar 17, 2022 80.77 83.58 80.68 83.57 4,451,286 +3.89(+4.89%)
Mar 16, 2022 79.69 81.42 79.00 79.68 3,624,318 +0.50(+0.63%)
Mar 15, 2022 82.78 82.93 77.98 79.18 6,594,368 -5.76(-6.78%)
Mar 14, 2022 85.29 86.49 83.37 84.94 5,060,128 -1.05(-1.22%)
Mar 11, 2022 83.26 87.82 83.03 85.99 7,224,215 +1.96(+2.33%)
Mar 10, 2022 82.82 84.38 84.03 4,833,697 +2.29(+2.80%)
Mar 09, 2022 82.08 85.11 81.10 81.74 8,300,252 -3.19(-3.76%)
Mar 08, 2022 81.21 86.88 80.80 84.93 11,523,783 +6.13(+7.77%)
Mar 07, 2022 81.86 82.26 78.40 78.81 5,979,640 -1.85(-2.29%)
Mar 04, 2022 78.23 81.05 77.81 80.66 6,270,201 +1.68(+2.13%)
Mar 03, 2022 78.04 79.71 77.49 78.98 3,578,779 +0.53(+0.68%)
Mar 02, 2022 77.31 78.94 76.23 78.44 5,240,440 +2.80(+3.71%)
Mar 01, 2022 79.36 80.49 74.72 75.64 6,176,198 -2.70(-3.45%)
Feb 28, 2022 78.62 79.52 76.83 78.34 6,637,512 -1.28(-1.60%)
Feb 25, 2022 79.25 80.38 78.71 79.61 3,491,608 +0.97(+1.23%)
Feb 24, 2022 81.77 81.77 77.21 78.65 6,163,023 -2.35(-2.91%)
Feb 23, 2022 81.10 81.56 80.08 81.00 3,773,187 +0.48(+0.59%)
Feb 22, 2022 83.26 83.47 79.54 80.52 3,878,341 -0.83(-1.01%)
Feb 18, 2022 81.35 0 -0.30(-0.37%)
Feb 17, 2022 82.23 82.91 81.35 81.65 3,223,740 -2.31(-2.75%)
Feb 16, 2022 84.21 85.13 82.30 83.96 5,244,777 +0.91(+1.10%)
Feb 15, 2022 82.31 83.71 81.62 83.05 3,866,391 -1.12(-1.33%)
Feb 14, 2022 85.83 85.83 83.28 84.16 4,635,744 -2.14(-2.48%)
Feb 11, 2022 84.66 87.96 83.97 86.30 6,858,335 +1.98(+2.35%)
Feb 10, 2022 83.15 85.14 82.86 84.32 5,507,513 +0.98(+1.18%)
Feb 09, 2022 83.03 84.00 82.67 83.34 2,626,624 +0.33(+0.40%)
Feb 08, 2022 84.08 84.19 81.78 83.01 3,335,048 -1.07(-1.27%)
Feb 07, 2022 81.10 84.75 80.36 84.08 5,519,276 +2.75(+3.38%)
Feb 04, 2022 80.62 82.18 79.97 81.33 3,962,887 +1.51(+1.89%)
Feb 03, 2022 81.28 79.28 79.82 3,327,950 -1.43(-1.75%)
Feb 02, 2022 80.02 81.40 79.09 81.25 5,113,783 +0.98(+1.22%)
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.