Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 129.65 132.17 129.40 130.28 1,811,405 -1.19(-0.90%)
Mar 30, 2022 129.73 135.07 129.42 131.47 1,401,419 +2.57(+2.00%)
Mar 29, 2022 132.15 133.48 126.37 128.90 2,166,713 -5.18(-3.86%)
Mar 28, 2022 134.00 134.67 132.23 134.07 1,089,870 -0.59(-0.44%)
Mar 25, 2022 131.84 134.75 131.84 134.67 920,344 +2.66(+2.02%)
Mar 24, 2022 130.18 132.28 129.56 132.00 1,308,495 +2.55(+1.97%)
Mar 23, 2022 129.40 129.72 127.42 129.45 1,157,699 +0.72(+0.56%)
Mar 22, 2022 128.60 130.96 128.40 128.73 1,229,655 -0.86(-0.66%)
Mar 21, 2022 129.13 129.72 127.78 129.59 1,470,716 +1.93(+1.51%)
Mar 18, 2022 127.76 127.93 125.48 127.65 2,056,319 -0.20(-0.15%)
Mar 17, 2022 123.95 127.86 123.47 127.85 1,082,175 +3.46(+2.78%)
Mar 16, 2022 126.32 127.75 121.98 124.39 1,856,427 -1.53(-1.21%)
Mar 15, 2022 124.43 126.16 123.87 125.92 1,770,986 +1.65(+1.33%)
Mar 14, 2022 123.10 124.96 121.26 124.27 1,663,528 +2.70(+2.22%)
Mar 11, 2022 121.94 124.39 121.52 121.57 905,775 -1.13(-0.92%)
Mar 10, 2022 117.48 123.22 116.88 122.70 1,323,780 +4.36(+3.68%)
Mar 09, 2022 116.98 119.00 116.77 118.34 995,743 +2.50(+2.16%)
Mar 08, 2022 116.74 117.73 114.15 115.84 1,029,151 -1.43(-1.22%)
Mar 07, 2022 120.17 121.14 116.35 117.27 1,416,121 -2.34(-1.95%)
Mar 04, 2022 117.71 119.67 117.25 119.61 1,037,400 +0.62(+0.52%)
Mar 03, 2022 118.69 119.66 117.37 118.98 733,262 +1.08(+0.91%)
Mar 02, 2022 115.62 118.79 114.78 117.91 1,094,511 +3.42(+2.99%)
Mar 01, 2022 115.58 116.07 113.23 114.49 1,174,876 -1.14(-0.99%)
Feb 28, 2022 114.16 115.65 113.02 115.63 1,229,927 -0.71(-0.61%)
Feb 25, 2022 114.29 116.52 113.22 116.34 731,280 +3.03(+2.67%)
Feb 24, 2022 110.89 113.61 109.88 113.31 955,509 +0.21(+0.18%)
Feb 23, 2022 114.52 115.53 112.81 113.11 803,916 -1.45(-1.26%)
Feb 22, 2022 114.79 116.08 113.34 114.56 570,720 -0.72(-0.62%)
Feb 18, 2022 115.28 0 -1.20(-1.03%)
Feb 17, 2022 116.70 118.26 116.05 116.48 460,852 -1.46(-1.24%)
Feb 16, 2022 116.01 118.06 115.54 117.94 712,191 +1.78(+1.54%)
Feb 15, 2022 115.14 116.53 114.32 116.16 564,668 +2.00(+1.75%)
Feb 14, 2022 115.89 116.37 113.05 114.15 618,935 -2.09(-1.80%)
Feb 11, 2022 115.82 117.68 115.18 116.24 926,242 +0.56(+0.49%)
Feb 10, 2022 116.02 118.91 115.33 115.68 1,180,828 -0.08(-0.07%)
Feb 09, 2022 111.80 117.95 111.20 115.76 2,136,379 +6.11(+5.58%)
Feb 08, 2022 107.23 109.72 106.74 109.65 1,041,110 +2.92(+2.74%)
Feb 07, 2022 109.10 109.36 106.72 106.73 883,647 -1.98(-1.82%)
Feb 04, 2022 108.62 109.65 107.88 108.71 689,379 -0.46(-0.43%)
Feb 03, 2022 110.28 108.98 109.17 696,980 -1.92(-1.73%)
Feb 02, 2022 109.96 111.49 109.05 111.10 899,896 +1.09(+0.99%)
Feb 01, 2022 108.91 110.22 107.40 110.01 859,365 +1.16(+1.07%)
Jan 31, 2022 107.15 109.03 108.85 904,404 +1.84(+1.72%)
Jan 28, 2022 106.35 107.13 104.44 107.00 615,740 +0.40(+0.38%)
Jan 27, 2022 107.33 109.10 105.45 106.60 714,900 +0.73(+0.69%)
Jan 26, 2022 106.91 108.58 105.35 105.87 461,008 -0.27(-0.25%)
Jan 25, 2022 104.10 106.92 102.14 106.14 639,175 +0.22(+0.20%)
Jan 24, 2022 105.52 106.14 102.71 105.92 935,322 -1.43(-1.33%)
Jan 21, 2022 107.50 109.86 106.71 107.35 882,250 -0.43(-0.40%)
Jan 20, 2022 109.94 110.81 107.56 107.78 627,753 -1.74(-1.59%)
Jan 19, 2022 109.77 111.00 109.00 109.52 499,726 +0.33(+0.31%)
Jan 18, 2022 111.58 111.76 108.57 109.18 904,433 -3.34(-2.97%)
Jan 14, 2022 112.53 0 +0.60(+0.54%)
Jan 13, 2022 109.86 112.93 109.57 111.92 951,643 +2.22(+2.02%)
Jan 12, 2022 109.69 110.47 108.58 109.70 574,171 +1.82(+1.69%)
Jan 11, 2022 106.88 108.03 106.00 107.88 535,593 +1.96(+1.85%)
Jan 10, 2022 106.32 106.32 104.65 105.92 641,422 -0.80(-0.75%)
Jan 07, 2022 106.67 107.05 105.71 106.72 678,512 +0.31(+0.29%)
Jan 06, 2022 108.56 108.84 106.40 106.41 726,174 -1.08(-1.01%)
Jan 05, 2022 110.33 110.76 107.36 107.50 781,533 -2.18(-1.99%)
Jan 04, 2022 108.10 110.34 108.10 109.68 941,762 +1.05(+0.96%)
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.