Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.97 91.76 90.97 91.50 16,793,126 +0.06(+0.07%)
Feb 25, 2022 91.06 91.50 91.28 91.44 15,572,954 +0.51(+0.56%)
Feb 24, 2022 89.47 90.99 89.47 90.93 17,372,554 +0.57(+0.63%)
Feb 23, 2022 90.63 90.70 90.35 90.36 9,979,820 -0.15(-0.16%)
Feb 22, 2022 90.56 90.84 90.34 90.51 8,170,803 -0.18(-0.20%)
Feb 18, 2022 90.69 0 +0.12(+0.14%)
Feb 17, 2022 90.74 90.80 90.49 90.57 6,824,764 -0.39(-0.42%)
Feb 16, 2022 90.41 91.01 90.35 90.96 10,315,100 +0.50(+0.55%)
Feb 15, 2022 90.53 90.63 90.38 90.46 8,291,823 +0.09(+0.10%)
Feb 14, 2022 90.43 90.62 90.01 90.37 15,228,124 -0.11(-0.12%)
Feb 11, 2022 91.11 91.17 90.27 90.47 18,146,864 -0.39(-0.42%)
Feb 10, 2022 91.49 91.80 90.84 90.86 15,403,236 -1.15(-1.25%)
Feb 09, 2022 91.97 92.14 91.93 92.01 17,713,360 +0.45(+0.49%)
Feb 08, 2022 91.72 91.83 91.53 91.56 7,357,855 -0.10(-0.11%)
Feb 07, 2022 91.59 91.84 91.40 91.66 10,003,551 -0.08(-0.09%)
Feb 04, 2022 91.88 91.89 91.25 91.74 11,291,420 -0.40(-0.44%)
Feb 03, 2022 92.60 92.13 92.14 12,792,338 -0.72(-0.77%)
Feb 02, 2022 92.97 93.02 92.65 92.86 9,014,526 +0.09(+0.09%)
Feb 01, 2022 92.69 92.81 92.34 92.77 16,112,668 +0.50(+0.54%)
Jan 31, 2022 92.12 92.49 92.27 34,280,160 -0.01(-0.01%)
Jan 28, 2022 91.88 92.32 91.54 92.28 15,885,434 +0.21(+0.23%)
Jan 27, 2022 92.65 92.82 91.87 92.07 14,795,793 -0.43(-0.46%)
Jan 26, 2022 93.22 93.41 92.38 92.50 16,105,605 -0.31(-0.34%)
Jan 25, 2022 92.76 92.99 92.63 92.81 9,555,029 -0.25(-0.27%)
Jan 24, 2022 92.84 93.13 92.42 93.07 18,120,142 -0.10(-0.10%)
Jan 21, 2022 93.19 93.34 93.08 93.16 17,127,394 -0.03(-0.03%)
Jan 20, 2022 93.58 93.81 93.17 93.19 11,151,839 -0.21(-0.22%)
Jan 19, 2022 93.56 93.77 93.36 93.40 13,646,544 -0.09(-0.09%)
Jan 18, 2022 93.70 93.70 93.41 93.49 9,644,339 -0.48(-0.51%)
Jan 14, 2022 93.97 0 -0.09(-0.09%)
Jan 13, 2022 94.35 94.38 94.01 94.05 9,529,624 -0.27(-0.29%)
Jan 12, 2022 94.37 94.41 94.22 94.33 11,938,743 +0.15(+0.16%)
Jan 11, 2022 93.78 94.20 93.53 94.18 18,671,518 +0.47(+0.50%)
Jan 10, 2022 93.56 93.73 93.12 93.70 17,403,938 +0.01(+0.01%)
Jan 07, 2022 93.91 93.91 93.64 93.70 10,035,786 -0.25(-0.27%)
Jan 06, 2022 93.93 94.17 93.87 93.95 13,487,091 +0.02(+0.02%)
Jan 05, 2022 94.67 94.69 93.93 93.93 9,952,600 -0.73(-0.77%)
Jan 04, 2022 94.93 94.93 94.56 94.66 10,712,360 -0.17(-0.18%)
Jan 03, 2022 94.83 94.86 94.63 94.83 12,059,746 -0.06(-0.06%)
Dec 31, 2021 94.90 95.00 94.86 94.89 4,899,365 +0.03(+0.04%)
Dec 30, 2021 95.00 95.00 94.86 94.86 3,774,738 -0.05(-0.06%)
Dec 29, 2021 95.05 95.09 94.91 94.91 5,817,666 -0.18(-0.19%)
Dec 28, 2021 95.14 95.14 94.95 95.09 7,446,655 -0.03(-0.04%)
Dec 27, 2021 95.07 95.21 95.05 95.13 6,693,670 +0.05(+0.06%)
Dec 23, 2021 94.85 95.11 94.83 95.08 10,332,784 +0.28(+0.30%)
Dec 22, 2021 94.54 94.81 94.52 94.80 8,087,987 +0.28(+0.30%)
Dec 21, 2021 94.19 94.54 94.16 94.52 8,441,979 +0.46(+0.49%)
Dec 20, 2021 93.93 94.10 93.81 94.05 8,346,848 -0.10(-0.11%)
Dec 17, 2021 94.19 94.27 93.94 94.16 12,502,416 -0.05(-0.05%)
Dec 16, 2021 94.34 94.42 94.18 94.21 11,177,957 -0.10(-0.11%)
Dec 15, 2021 94.01 94.35 93.81 94.31 12,591,364 +0.32(+0.34%)
Dec 14, 2021 94.04 94.08 93.81 93.99 8,344,927 -0.15(-0.16%)
Dec 13, 2021 94.15 94.22 94.05 94.14 8,903,043 +0.02(+0.02%)
Dec 10, 2021 94.11 94.16 94.01 94.12 9,713,640 +0.21(+0.22%)
Dec 09, 2021 94.28 94.30 93.89 93.91 21,550,178 -0.46(-0.49%)
Dec 08, 2021 94.31 94.37 94.18 94.37 11,915,380 +0.02(+0.02%)
Dec 07, 2021 94.16 94.57 94.12 94.35 16,792,680 +0.57(+0.61%)
Dec 06, 2021 93.51 93.94 93.44 93.78 12,684,936 +0.35(+0.37%)
Dec 03, 2021 93.48 93.54 93.25 93.43 20,044,830 -0.01(-0.01%)
Dec 02, 2021 92.84 93.50 92.82 93.44 13,553,903 +0.64(+0.69%)
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.