Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 142.05 142.11 139.03 139.07 37,610,120 -2.87(-2.02%)
Mar 30, 2022 142.46 142.72 141.60 141.94 19,878,460 -0.57(-0.40%)
Mar 29, 2022 142.65 143.79 142.04 142.51 34,307,120 +1.05(+0.74%)
Mar 28, 2022 140.90 142.00 139.81 141.46 35,035,760 -0.22(-0.15%)
Mar 25, 2022 141.92 142.03 139.74 141.67 24,143,200 +0.10(+0.07%)
Mar 24, 2022 139.20 141.62 137.75 141.57 26,431,620 +3.30(+2.38%)
Mar 23, 2022 138.70 139.59 137.84 138.28 25,120,580 -1.59(-1.14%)
Mar 22, 2022 136.10 141.05 136.10 139.87 35,538,740 +3.77(+2.77%)
Mar 21, 2022 136.16 137.05 134.09 136.10 26,961,300 -0.02(-0.02%)
Mar 18, 2022 133.42 136.24 132.26 136.13 44,566,900 +2.29(+1.71%)
Mar 17, 2022 133.15 134.08 132.19 133.84 28,250,000 +0.56(+0.42%)
Mar 16, 2022 130.73 133.33 128.73 133.28 35,678,020 +4.08(+3.16%)
Mar 15, 2022 126.98 129.85 125.72 129.20 30,905,200 +3.25(+2.58%)
Mar 14, 2022 130.25 130.41 125.28 125.95 38,942,060 -3.92(-3.02%)
Mar 11, 2022 133.49 133.80 129.63 129.87 31,526,440 -2.56(-1.93%)
Mar 10, 2022 131.27 133.27 130.91 132.43 27,076,260 -0.99(-0.74%)
Mar 09, 2022 131.25 133.74 129.90 133.42 36,974,600 +6.31(+4.97%)
Mar 08, 2022 126.25 131.25 125.67 127.11 40,344,900 +0.73(+0.57%)
Mar 07, 2022 131.49 131.74 126.30 126.38 45,029,640 -5.53(-4.19%)
Mar 04, 2022 132.93 133.85 130.34 131.91 30,450,640 -1.99(-1.49%)
Mar 03, 2022 136.01 136.44 133.03 133.90 24,888,100 -0.67(-0.50%)
Mar 02, 2022 134.63 135.26 133.07 134.57 23,491,380 +0.51(+0.38%)
Mar 01, 2022 134.88 136.26 133.22 134.06 26,638,580 -0.99(-0.74%)
Feb 28, 2022 133.05 135.75 132.59 135.06 38,789,120 +0.60(+0.44%)
Feb 25, 2022 133.55 135.27 133.06 134.46 36,405,980 +1.77(+1.33%)
Feb 24, 2022 124.95 133.00 124.95 132.69 54,479,700 +5.10(+4.00%)
Feb 23, 2022 131.65 132.05 127.53 127.59 32,685,660 -2.23(-1.71%)
Feb 22, 2022 129.84 132.18 128.22 129.81 44,937,700 -0.59(-0.45%)
Feb 18, 2022 130.40 0 -2.14(-1.61%)
Feb 17, 2022 136.24 137.11 132.48 132.54 38,852,460 -5.20(-3.77%)
Feb 16, 2022 136.65 138.09 134.92 137.74 24,940,060 +1.13(+0.83%)
Feb 15, 2022 137.57 138.11 135.82 136.61 26,679,400 +1.08(+0.80%)
Feb 14, 2022 133.26 136.30 133.26 135.53 34,278,760 +0.53(+0.39%)
Feb 11, 2022 138.60 139.16 133.40 135.00 39,958,420 -3.62(-2.61%)
Feb 10, 2022 139.70 141.48 137.96 138.62 39,262,460 -2.97(-2.10%)
Feb 09, 2022 140.96 142.52 140.19 141.59 40,108,560 +2.21(+1.59%)
Feb 08, 2022 139.03 140.00 137.01 139.38 54,219,880 +0.18(+0.13%)
Feb 07, 2022 144.25 144.25 138.90 139.20 54,870,520 -4.09(-2.86%)
Feb 04, 2022 143.44 144.88 140.51 143.29 57,998,540 +0.20(+0.14%)
Feb 03, 2022 145.71 142.66 143.09 71,381,720 -4.91(-3.32%)
Feb 02, 2022 151.25 151.55 145.52 148.00 122,795,016 +10.36(+7.52%)
Feb 01, 2022 137.59 137.79 134.37 137.64 67,406,480 +4.29(+3.22%)
Jan 28, 2022 129.66 133.36 128.49 133.35 34,394,160 +4.35(+3.37%)
Jan 27, 2022 131.30 132.65 128.93 129.00 31,955,800 -0.23(-0.18%)
Jan 26, 2022 131.12 133.00 127.14 129.23 49,059,060 +2.30(+1.81%)
Jan 25, 2022 128.74 129.17 126.50 126.94 46,819,620 -3.87(-2.96%)
Jan 24, 2022 125.98 131.20 124.50 130.80 76,624,096 +0.45(+0.35%)
Jan 21, 2022 132.59 134.87 130.09 130.35 55,892,980 -2.95(-2.22%)
Jan 20, 2022 136.25 137.63 132.97 133.31 29,804,060 -1.81(-1.34%)
Jan 19, 2022 136.52 137.96 135.02 135.12 29,357,520 -0.88(-0.65%)
Jan 18, 2022 136.18 137.13 135.44 136.00 34,874,800 -3.48(-2.50%)
Jan 14, 2022 139.48 0 +0.89(+0.65%)
Jan 13, 2022 141.54 142.85 138.41 138.59 31,389,600 -2.84(-2.01%)
Jan 12, 2022 141.15 142.61 140.69 141.43 26,113,320 +1.70(+1.21%)
Jan 11, 2022 138.01 140.22 136.69 139.74 28,723,360 +1.07(+0.77%)
Jan 10, 2022 135.08 138.82 133.16 138.67 44,380,820 +1.65(+1.21%)
Jan 07, 2022 138.15 138.45 135.77 137.02 29,762,420 -0.73(-0.53%)
Jan 06, 2022 137.00 139.94 136.56 137.75 37,294,220 -0.03(-0.02%)
Jan 05, 2022 144.42 144.50 137.69 137.78 54,559,060 -6.62(-4.59%)
Jan 04, 2022 145.40 146.49 143.72 144.40 28,390,840 -0.59(-0.41%)
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.