Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 158.39 158.68 155.83 156.06 9,890,542 -2.35(-1.48%)
Mar 30, 2022 159.72 160.18 157.57 158.41 9,513,907 -2.14(-1.33%)
Mar 29, 2022 159.05 160.70 157.91 160.55 9,630,374 +3.34(+2.12%)
Mar 28, 2022 154.65 157.28 154.25 157.21 9,467,128 +1.85(+1.19%)
Mar 25, 2022 155.70 155.91 153.42 155.37 7,574,487 -0.09(-0.06%)
Mar 24, 2022 152.36 155.49 151.85 155.45 7,259,131 +3.94(+2.60%)
Mar 23, 2022 152.45 153.85 151.37 151.51 6,291,054 -2.37(-1.54%)
Mar 22, 2022 151.81 154.68 151.60 153.88 8,902,970 +2.18(+1.44%)
Mar 21, 2022 151.17 152.51 149.71 151.70 11,375,922 -0.29(-0.19%)
Mar 18, 2022 148.41 152.26 147.69 151.99 14,231,522 +3.05(+2.05%)
Mar 17, 2022 147.10 149.04 146.31 148.94 9,447,002 +1.05(+0.71%)
Mar 16, 2022 145.05 147.95 142.75 147.89 13,862,545 +4.66(+3.25%)
Mar 15, 2022 139.68 143.52 139.22 143.24 11,729,105 +4.66(+3.36%)
Mar 14, 2022 140.55 142.15 138.18 138.58 14,668,504 -2.62(-1.85%)
Mar 11, 2022 145.00 145.37 140.98 141.20 10,946,217 -2.53(-1.76%)
Mar 10, 2022 143.70 144.13 141.55 143.73 13,995,446 -2.56(-1.75%)
Mar 09, 2022 144.54 146.95 143.38 146.29 18,019,804 +5.57(+3.96%)
Mar 08, 2022 141.02 145.09 138.64 140.72 18,822,554 -0.69(-0.49%)
Mar 07, 2022 146.65 147.33 141.33 141.41 16,757,902 -5.37(-3.66%)
Mar 04, 2022 148.23 148.84 145.61 146.78 13,637,150 -2.62(-1.75%)
Mar 03, 2022 152.47 152.48 148.63 149.39 11,967,506 -1.80(-1.19%)
Mar 02, 2022 149.08 151.82 147.92 151.20 13,055,157 +3.21(+2.17%)
Mar 01, 2022 150.44 151.22 146.84 147.99 15,298,152 -3.02(-2.00%)
Feb 28, 2022 149.68 151.65 148.43 151.01 17,761,352 -0.27(-0.18%)
Feb 25, 2022 149.48 151.33 148.69 151.28 14,437,493 +2.03(+1.36%)
Feb 24, 2022 139.37 149.36 138.91 149.26 26,305,300 +4.93(+3.42%)
Feb 23, 2022 149.57 149.97 144.17 144.33 19,363,222 -3.71(-2.50%)
Feb 22, 2022 147.84 150.40 146.41 148.03 13,717,110 -1.38(-0.92%)
Feb 18, 2022 149.41 0 -1.53(-1.01%)
Feb 17, 2022 154.15 154.30 150.65 150.94 12,705,236 -4.66(-2.99%)
Feb 16, 2022 154.70 156.14 153.01 155.60 10,362,356 -0.16(-0.10%)
Feb 15, 2022 154.05 155.86 153.51 155.75 12,466,279 +3.99(+2.63%)
Feb 14, 2022 151.41 152.99 150.00 151.77 20,929,842 -0.05(-0.03%)
Feb 11, 2022 156.75 157.44 151.24 151.81 17,792,700 -4.78(-3.05%)
Feb 10, 2022 157.61 160.28 155.77 156.60 16,163,305 -4.20(-2.62%)
Feb 09, 2022 159.34 160.85 158.69 160.80 9,081,562 +3.49(+2.22%)
Feb 08, 2022 154.90 157.74 154.54 157.31 10,783,547 +1.92(+1.24%)
Feb 07, 2022 156.55 157.48 154.79 155.39 7,463,132 -1.04(-0.66%)
Feb 04, 2022 154.97 157.80 154.31 156.43 15,161,969 +0.63(+0.40%)
Feb 03, 2022 158.19 155.23 155.80 14,213,193 -4.66(-2.90%)
Feb 02, 2022 159.51 160.71 158.43 160.46 12,994,140 +1.29(+0.81%)
Feb 01, 2022 158.97 159.43 156.86 159.17 11,926,590 +0.41(+0.26%)
Jan 31, 2022 154.90 158.96 158.75 14,852,747 +3.89(+2.51%)
Jan 28, 2022 150.22 154.90 147.98 154.86 22,566,150 +6.49(+4.37%)
Jan 27, 2022 151.82 152.63 147.84 148.37 20,123,038 -1.03(-0.69%)
Jan 26, 2022 152.57 154.35 147.63 149.40 27,335,232 +0.87(+0.59%)
Jan 25, 2022 149.07 150.94 146.83 148.53 24,926,108 -3.52(-2.31%)
Jan 24, 2022 148.75 152.16 143.34 152.05 34,389,552 +0.78(+0.52%)
Jan 21, 2022 153.96 155.74 151.23 151.27 24,498,510 -3.07(-1.99%)
Jan 20, 2022 157.74 159.51 154.13 154.33 19,180,722 -2.02(-1.29%)
Jan 19, 2022 159.07 161.03 156.20 156.35 12,726,729 -2.22(-1.40%)
Jan 18, 2022 160.11 161.06 158.13 158.57 12,597,244 -3.90(-2.40%)
Jan 14, 2022 162.47 0 +1.36(+0.85%)
Jan 13, 2022 166.24 166.72 160.70 161.11 10,672,736 -4.28(-2.59%)
Jan 12, 2022 165.84 166.98 164.57 165.39 9,256,373 +0.77(+0.47%)
Jan 11, 2022 162.24 164.85 161.04 164.62 9,799,889 +1.95(+1.20%)
Jan 10, 2022 160.21 162.87 158.09 162.66 16,575,989 +0.03(+0.02%)
Jan 07, 2022 164.04 164.82 161.57 162.63 17,954,076 -1.51(-0.92%)
Jan 06, 2022 163.66 165.84 163.16 164.15 12,123,656 -0.83(-0.50%)
Jan 05, 2022 169.22 169.35 164.92 164.98 12,045,996 -5.23(-3.07%)
Jan 04, 2022 172.33 172.50 168.93 170.21 8,491,762 -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.