Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 118.31 119.97 113.37 113.95 275,305 -4.24(-3.59%)
Mar 30, 2022 123.72 124.36 117.03 118.19 168,388 -5.12(-4.16%)
Mar 29, 2022 120.18 123.84 120.18 123.32 214,665 +4.75(+4.01%)
Mar 28, 2022 122.94 122.97 115.73 118.56 322,745 -4.41(-3.59%)
Mar 25, 2022 127.91 128.03 122.12 122.98 201,104 -4.94(-3.86%)
Mar 24, 2022 129.02 129.32 126.24 127.92 291,190 -0.07(-0.05%)
Mar 23, 2022 130.84 132.09 127.63 127.99 121,189 -3.77(-2.86%)
Mar 22, 2022 131.28 133.83 130.16 131.75 160,007 +1.24(+0.95%)
Mar 21, 2022 135.17 137.08 129.59 130.52 355,958 -4.79(-3.54%)
Mar 18, 2022 129.16 135.68 127.80 135.31 461,511 +6.54(+5.08%)
Mar 17, 2022 126.82 129.82 126.67 128.77 198,148 +2.90(+2.30%)
Mar 16, 2022 123.60 126.29 121.98 125.87 194,270 +3.39(+2.76%)
Mar 15, 2022 121.23 122.74 119.88 122.49 145,274 +2.08(+1.72%)
Mar 14, 2022 125.47 125.84 117.04 120.41 258,213 -4.87(-3.89%)
Mar 11, 2022 124.92 127.84 124.60 125.28 310,311 +0.68(+0.55%)
Mar 10, 2022 119.84 124.72 119.61 124.60 258,383 +2.26(+1.84%)
Mar 09, 2022 119.15 122.70 118.34 122.35 185,847 +5.98(+5.14%)
Mar 08, 2022 116.23 120.77 115.18 116.36 293,474 +0.03(+0.03%)
Mar 07, 2022 114.30 119.06 114.24 116.33 298,676 +1.85(+1.61%)
Mar 04, 2022 114.46 115.78 112.94 114.49 196,774 -1.86(-1.60%)
Mar 03, 2022 117.33 118.27 114.11 116.34 128,245 -0.99(-0.84%)
Mar 02, 2022 114.27 118.33 114.19 117.33 160,098 +4.02(+3.54%)
Mar 01, 2022 117.37 118.31 111.93 113.32 207,205 -2.96(-2.54%)
Feb 28, 2022 119.63 119.85 114.88 116.28 228,200 -5.29(-4.35%)
Feb 25, 2022 116.25 121.69 117.31 121.57 321,398 +5.32(+4.58%)
Feb 24, 2022 108.65 116.59 107.86 116.25 267,751 +3.35(+2.96%)
Feb 23, 2022 112.86 116.49 112.59 112.90 354,462 +1.26(+1.13%)
Feb 22, 2022 112.66 116.92 110.37 111.64 387,737 -0.76(-0.68%)
Feb 18, 2022 112.40 0 +5.82(+5.46%)
Feb 17, 2022 106.88 108.38 104.91 106.58 392,071 +1.08(+1.02%)
Feb 16, 2022 120.45 121.14 104.99 105.50 620,400 -12.31(-10.45%)
Feb 15, 2022 116.48 117.88 115.06 117.81 331,166 +3.95(+3.46%)
Feb 14, 2022 111.06 115.64 111.05 113.87 383,658 +3.20(+2.89%)
Feb 11, 2022 115.83 116.56 109.92 110.67 390,920 -4.79(-4.15%)
Feb 10, 2022 119.38 121.58 114.70 115.47 306,743 -6.58(-5.39%)
Feb 09, 2022 117.85 122.33 117.85 122.05 293,307 +4.39(+3.74%)
Feb 08, 2022 111.52 117.97 111.52 117.65 251,745 +5.81(+5.20%)
Feb 07, 2022 111.68 112.90 110.59 111.84 101,382 -0.40(-0.36%)
Feb 04, 2022 112.45 113.50 109.97 112.24 163,686 -0.61(-0.54%)
Feb 03, 2022 112.17 112.85 152,071 -2.01(-1.75%)
Feb 02, 2022 115.86 115.97 112.28 114.86 198,035 +0.69(+0.60%)
Feb 01, 2022 113.86 114.79 111.32 114.17 234,798 +1.62(+1.44%)
Jan 31, 2022 105.46 112.64 112.55 419,274 +7.21(+6.85%)
Jan 28, 2022 105.90 106.82 100.71 105.34 216,712 -0.28(-0.27%)
Jan 27, 2022 108.99 111.95 105.07 105.62 156,824 -2.93(-2.70%)
Jan 26, 2022 112.36 114.49 108.22 108.54 190,273 -2.01(-1.82%)
Jan 25, 2022 111.77 113.81 107.89 110.55 160,217 -3.55(-3.12%)
Jan 24, 2022 109.53 114.84 108.20 114.11 273,515 +0.82(+0.72%)
Jan 21, 2022 113.35 117.88 111.98 113.29 254,160 -1.99(-1.72%)
Jan 20, 2022 117.22 121.22 115.04 115.28 312,878 -0.64(-0.55%)
Jan 19, 2022 121.17 121.17 115.66 115.92 298,732 -4.25(-3.54%)
Jan 18, 2022 126.61 126.61 119.97 120.17 302,176 -8.36(-6.50%)
Jan 14, 2022 128.53 0 -0.89(-0.69%)
Jan 13, 2022 133.20 134.99 128.70 129.42 126,757 -2.37(-1.80%)
Jan 12, 2022 133.10 134.94 130.96 131.78 264,174 +0.06(+0.05%)
Jan 11, 2022 129.01 131.90 125.95 131.72 209,413 +3.38(+2.63%)
Jan 10, 2022 127.18 128.49 124.86 128.35 505,790 -0.46(-0.36%)
Jan 07, 2022 137.83 137.93 128.60 128.81 354,817 -7.92(-5.79%)
Jan 06, 2022 136.14 137.97 133.62 136.73 221,754 +0.38(+0.28%)
Jan 05, 2022 141.76 141.93 136.32 136.35 197,803 -5.16(-3.65%)
Jan 04, 2022 141.14 144.95 141.14 141.51 163,641 +0.90(+0.64%)
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.