MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 09, 2022 69.49 0 -2.42(-3.37%)
May 06, 2022 74.83 75.59 70.33 71.91 4,294,949 -4.89(-6.37%)
May 05, 2022 81.79 81.88 74.13 76.80 3,650,273 -6.42(-7.71%)
May 04, 2022 81.78 83.22 80.69 83.22 2,214,884 +1.51(+1.85%)
May 03, 2022 80.84 82.36 80.47 81.71 1,563,659 +1.07(+1.33%)
May 02, 2022 82.09 82.30 79.44 80.64 1,447,590 -0.52(-0.64%)
Apr 29, 2022 83.01 83.98 80.87 81.16 2,299,546 -1.77(-2.13%)
Apr 28, 2022 81.52 83.53 80.60 82.93 1,816,200 +1.92(+2.37%)
Apr 27, 2022 81.01 82.47 80.80 81.01 2,101,835 +0.12(+0.15%)
Apr 26, 2022 86.03 86.04 80.86 80.89 2,196,603 -5.07(-5.90%)
Apr 25, 2022 86.15 86.37 84.53 85.96 1,541,215 -0.49(-0.57%)
Apr 22, 2022 88.44 88.44 86.33 86.45 1,453,686 -2.18(-2.46%)
Apr 21, 2022 89.41 89.66 88.19 88.63 1,470,055 -0.37(-0.42%)
Apr 20, 2022 88.21 89.89 87.84 89.00 1,583,892 +1.37(+1.56%)
Apr 19, 2022 86.33 87.74 86.12 87.63 1,318,268 +1.52(+1.77%)
Apr 18, 2022 86.96 87.70 85.79 86.11 1,040,571 -1.04(-1.19%)
Apr 14, 2022 87.88 88.37 86.85 87.15 4,412,427 -0.80(-0.91%)
Apr 13, 2022 86.08 87.99 85.69 87.95 1,580,678 +1.64(+1.90%)
Apr 12, 2022 87.85 88.45 86.05 86.31 1,380,018 -1.74(-1.98%)
Apr 11, 2022 87.67 88.59 87.27 88.05 1,739,492 +0.63(+0.72%)
Apr 08, 2022 87.74 88.44 87.00 87.42 1,598,158 -0.31(-0.35%)
Apr 07, 2022 87.92 88.27 86.69 87.73 1,288,047 -0.64(-0.72%)
Apr 06, 2022 89.07 89.51 88.02 88.37 1,232,444 -1.37(-1.53%)
Apr 05, 2022 89.40 90.67 88.96 89.74 1,139,514 -0.10(-0.11%)
Apr 04, 2022 88.97 90.16 87.89 89.84 1,407,523 +0.62(+0.69%)
Apr 01, 2022 90.47 90.75 88.28 89.22 2,158,801 -0.78(-0.87%)
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.
TOP
Email a Story