Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 158.11 158.41 155.55 155.79 9,907,913 -2.34(-1.48%)
Mar 30, 2022 159.44 159.90 157.30 158.13 9,530,616 -2.14(-1.33%)
Mar 29, 2022 158.77 160.41 157.63 160.27 9,647,288 +3.33(+2.12%)
Mar 28, 2022 154.38 157.00 153.99 156.94 9,483,755 +1.84(+1.19%)
Mar 25, 2022 155.43 155.64 153.15 155.09 7,587,790 -0.09(-0.06%)
Mar 24, 2022 152.09 155.22 151.58 155.18 7,271,880 +3.93(+2.60%)
Mar 23, 2022 152.18 153.58 151.10 151.25 6,302,103 -2.36(-1.54%)
Mar 22, 2022 151.54 154.41 151.34 153.61 8,918,606 +2.18(+1.44%)
Mar 21, 2022 150.91 152.24 149.45 151.44 11,395,901 -0.29(-0.19%)
Mar 18, 2022 148.15 152.00 147.43 151.72 14,256,552 +3.04(+2.05%)
Mar 17, 2022 146.84 148.78 146.05 148.68 9,463,617 +1.05(+0.71%)
Mar 16, 2022 144.80 147.69 142.50 147.63 13,886,927 +4.65(+3.25%)
Mar 15, 2022 139.44 143.27 138.97 142.99 11,749,735 +4.65(+3.36%)
Mar 14, 2022 140.31 141.90 137.94 138.34 14,694,303 -2.61(-1.85%)
Mar 11, 2022 144.75 145.11 140.74 140.95 10,965,469 -2.52(-1.76%)
Mar 10, 2022 143.45 143.88 141.30 143.48 14,020,061 -2.55(-1.75%)
Mar 09, 2022 144.29 146.69 143.13 146.03 18,051,498 +5.56(+3.96%)
Mar 08, 2022 140.78 144.84 138.40 140.47 18,855,660 -0.69(-0.49%)
Mar 07, 2022 146.39 147.07 141.08 141.16 16,787,376 -5.36(-3.66%)
Mar 04, 2022 147.97 148.58 145.35 146.52 13,661,135 -2.61(-1.75%)
Mar 03, 2022 152.20 152.21 148.37 149.13 11,988,554 -1.80(-1.19%)
Mar 02, 2022 148.82 151.56 147.66 150.93 13,078,118 +3.20(+2.17%)
Mar 01, 2022 150.18 150.95 146.58 147.73 15,325,058 -3.01(-2.00%)
Feb 28, 2022 149.41 151.38 148.17 150.75 17,792,590 -0.27(-0.18%)
Feb 25, 2022 149.22 151.07 148.43 151.02 14,462,886 +2.03(+1.36%)
Feb 24, 2022 139.12 149.10 138.66 148.99 26,351,566 +4.92(+3.42%)
Feb 23, 2022 149.31 149.71 143.92 144.07 19,397,278 -3.70(-2.50%)
Feb 22, 2022 147.59 150.14 146.16 147.77 13,741,235 -1.38(-0.93%)
Feb 18, 2022 149.15 0 -1.53(-1.01%)
Feb 17, 2022 153.88 154.03 150.39 150.68 12,727,582 -4.65(-2.99%)
Feb 16, 2022 154.43 155.86 152.74 155.32 10,380,582 -0.16(-0.10%)
Feb 15, 2022 153.78 155.59 153.24 155.48 12,488,205 +3.98(+2.63%)
Feb 14, 2022 151.15 152.72 149.74 151.50 20,966,652 -0.05(-0.03%)
Feb 11, 2022 156.48 157.16 150.97 151.55 17,823,994 -4.78(-3.05%)
Feb 10, 2022 157.33 160.00 155.50 156.32 16,191,733 -4.20(-2.61%)
Feb 09, 2022 159.06 160.57 158.41 160.52 9,097,534 +3.48(+2.22%)
Feb 08, 2022 154.63 157.46 154.27 157.04 10,802,513 +1.92(+1.24%)
Feb 07, 2022 156.27 157.20 154.52 155.12 7,476,258 -1.04(-0.66%)
Feb 04, 2022 154.70 157.53 154.04 156.16 15,188,636 +0.63(+0.40%)
Feb 03, 2022 157.91 154.95 155.53 14,238,191 -4.65(-2.90%)
Feb 02, 2022 159.23 160.43 158.15 160.18 13,016,994 +1.29(+0.81%)
Feb 01, 2022 158.69 159.15 156.59 158.89 11,947,566 +0.41(+0.26%)
Jan 31, 2022 154.63 158.68 158.47 14,878,870 +3.88(+2.51%)
Jan 28, 2022 149.95 154.63 147.72 154.59 22,605,840 +6.48(+4.37%)
Jan 27, 2022 151.56 152.36 147.58 148.11 20,158,430 -1.03(-0.69%)
Jan 26, 2022 152.30 154.08 147.37 149.14 27,383,310 +0.87(+0.59%)
Jan 25, 2022 148.81 150.68 146.57 148.27 24,969,948 -3.51(-2.31%)
Jan 24, 2022 148.49 151.89 143.09 151.78 34,450,036 +0.78(+0.52%)
Jan 21, 2022 153.69 155.46 150.96 151.00 24,541,598 -3.06(-1.99%)
Jan 20, 2022 157.47 159.23 153.86 154.06 19,214,458 -2.02(-1.29%)
Jan 19, 2022 158.79 160.75 155.92 156.08 12,749,112 -2.21(-1.40%)
Jan 18, 2022 159.83 160.78 157.85 158.29 12,619,400 -3.90(-2.40%)
Jan 14, 2022 162.18 0 +1.36(+0.85%)
Jan 13, 2022 165.95 166.43 160.41 160.82 10,691,507 -4.27(-2.59%)
Jan 12, 2022 165.55 166.68 164.28 165.10 9,272,653 +0.77(+0.47%)
Jan 11, 2022 161.96 164.56 160.75 164.33 9,817,125 +1.95(+1.20%)
Jan 10, 2022 159.93 162.59 157.81 162.38 16,605,142 +0.03(+0.02%)
Jan 07, 2022 163.75 164.53 161.28 162.35 17,985,654 -1.51(-0.92%)
Jan 06, 2022 163.38 165.55 162.88 163.86 12,144,979 -0.83(-0.50%)
Jan 05, 2022 168.93 169.05 164.63 164.69 12,067,183 -5.23(-3.08%)
Jan 04, 2022 172.03 172.20 168.63 169.91 8,506,697 -1.82(-1.06%)
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.