Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 96.60 102.00 95.40 99.60 10,541 +3.00(+3.11%)
Feb 25, 2022 97.80 99.90 94.50 96.60 10,606 -2.10(-2.13%)
Feb 24, 2022 85.50 98.70 84.00 98.70 13,786 +12.30(+14.24%)
Feb 23, 2022 87.90 89.70 85.80 86.40 10,701 +0.00(+0.00%)
Feb 22, 2022 92.10 94.20 85.50 86.40 17,408 -8.10(-8.57%)
Feb 18, 2022 94.50 0 -2.10(-2.17%)
Feb 17, 2022 101.40 102.30 95.10 96.60 6,745 -5.10(-5.01%)
Feb 16, 2022 101.10 107.70 99.90 101.70 13,654 +0.30(+0.30%)
Feb 15, 2022 96.30 103.50 94.50 101.40 18,061 +7.20(+7.64%)
Feb 14, 2022 92.40 98.10 92.10 94.20 13,533 +2.10(+2.28%)
Feb 11, 2022 99.00 105.00 90.00 92.10 23,783 -6.90(-6.97%)
Feb 10, 2022 94.50 101.10 93.30 99.00 20,329 +3.30(+3.45%)
Feb 09, 2022 91.50 95.70 88.50 95.70 21,584 +4.20(+4.59%)
Feb 08, 2022 87.30 101.55 84.00 91.50 86,100 +8.40(+10.11%)
Feb 07, 2022 87.90 90.00 82.50 83.10 27,206 -3.90(-4.48%)
Feb 04, 2022 84.30 87.30 79.20 87.00 15,027 +2.70(+3.20%)
Feb 03, 2022 81.00 84.30 6,328 +1.50(+1.81%)
Feb 02, 2022 91.50 94.20 80.40 82.80 15,103 -6.90(-7.69%)
Feb 01, 2022 90.60 90.60 85.50 89.70 13,526 +3.00(+3.46%)
Jan 31, 2022 82.20 86.70 15,171 +3.60(+4.33%)
Jan 28, 2022 77.70 85.50 77.70 83.10 13,802 +2.70(+3.36%)
Jan 27, 2022 88.50 90.60 79.50 80.40 12,090 -8.25(-9.31%)
Jan 26, 2022 93.00 93.90 88.50 88.65 12,940 +0.15(+0.17%)
Jan 25, 2022 92.40 95.40 86.40 88.50 17,417 -7.50(-7.81%)
Jan 24, 2022 81.30 98.40 81.30 96.00 26,420 +9.30(+10.73%)
Jan 21, 2022 96.60 96.60 85.50 86.70 16,160 -8.40(-8.83%)
Jan 20, 2022 93.00 102.60 92.10 95.10 12,676 +3.30(+3.59%)
Jan 19, 2022 94.80 96.60 90.30 91.80 23,737 -4.50(-4.67%)
Jan 18, 2022 105.00 106.20 96.00 96.30 17,721 -6.30(-6.14%)
Jan 14, 2022 102.60 0 -8.70(-7.82%)
Jan 13, 2022 120.30 122.10 111.00 111.30 28,165 -9.90(-8.17%)
Jan 12, 2022 126.00 128.10 120.90 121.20 18,805 -3.30(-2.65%)
Jan 11, 2022 125.40 129.00 120.00 124.50 17,103 +0.90(+0.73%)
Jan 10, 2022 131.70 133.20 120.60 123.60 30,968 -10.50(-7.83%)
Jan 07, 2022 138.90 141.60 132.60 134.10 12,499 -6.00(-4.28%)
Jan 06, 2022 147.00 148.50 138.30 140.10 15,822 -6.60(-4.50%)
Jan 05, 2022 152.70 155.40 145.50 146.70 13,789 -6.30(-4.12%)
Jan 04, 2022 156.00 158.40 150.60 153.00 10,785 -4.50(-2.86%)
Jan 03, 2022 149.40 160.50 144.00 157.50 14,769 +12.30(+8.47%)
Dec 31, 2021 153.00 156.30 145.20 145.20 21,112 -9.60(-6.20%)
Dec 30, 2021 152.40 158.40 152.40 154.80 17,824 -0.30(-0.19%)
Dec 29, 2021 161.10 163.20 154.50 155.10 10,491 -7.80(-4.79%)
Dec 28, 2021 167.70 171.21 159.60 162.90 9,418 -5.70(-3.38%)
Dec 27, 2021 166.20 172.50 161.70 168.60 12,687 +1.50(+0.90%)
Dec 23, 2021 159.90 167.70 158.70 167.10 13,117 +7.20(+4.50%)
Dec 22, 2021 178.50 178.50 158.40 159.90 20,641 -17.70(-9.97%)
Dec 21, 2021 179.40 182.10 172.50 177.60 22,617 -3.00(-1.66%)
Dec 20, 2021 180.60 181.80 167.70 180.60 24,623 +0.90(+0.50%)
Dec 17, 2021 165.00 181.20 161.70 179.70 241,117 +9.90(+5.83%)
Dec 16, 2021 165.60 177.75 163.65 169.80 29,153 +6.30(+3.85%)
Dec 15, 2021 165.00 168.00 158.40 163.50 27,154 -2.40(-1.45%)
Dec 14, 2021 153.30 170.51 153.14 165.90 25,604 +8.40(+5.33%)
Dec 13, 2021 161.70 162.60 153.90 157.50 24,548 -4.80(-2.96%)
Dec 10, 2021 150.00 163.20 146.45 162.30 37,096 +12.30(+8.20%)
Dec 09, 2021 157.20 163.20 148.20 150.00 33,430 -6.90(-4.40%)
Dec 08, 2021 148.50 157.50 147.30 156.90 20,660 +9.90(+6.73%)
Dec 07, 2021 141.90 150.60 140.10 147.00 29,307 +9.00(+6.52%)
Dec 06, 2021 153.30 153.90 132.30 138.00 63,776 -20.10(-12.71%)
Dec 03, 2021 158.70 163.50 150.00 158.10 25,433 +0.60(+0.38%)
Dec 02, 2021 167.10 168.30 155.85 157.50 18,091 -15.90(-9.17%)
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.