Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 137.10 137.97 133.78 133.84 7,268,448 -3.96(-2.87%)
Mar 30, 2022 138.24 139.12 136.83 137.80 5,574,873 -0.60(-0.43%)
Mar 29, 2022 137.12 139.00 136.22 138.40 7,314,053 +4.31(+3.21%)
Mar 28, 2022 133.05 134.14 131.47 134.09 5,834,698 +1.10(+0.83%)
Mar 25, 2022 132.34 133.16 131.01 132.99 6,321,493 +1.61(+1.23%)
Mar 24, 2022 133.04 133.47 130.50 131.38 5,876,484 -0.91(-0.69%)
Mar 23, 2022 131.93 134.68 130.50 132.29 8,111,728 -0.09(-0.07%)
Mar 22, 2022 136.55 138.26 132.28 132.38 20,131,156 +2.88(+2.23%)
Mar 21, 2022 129.03 131.60 127.94 129.50 14,377,342 -1.04(-0.80%)
Mar 18, 2022 126.17 130.76 126.03 130.54 10,406,374 +3.81(+3.01%)
Mar 17, 2022 124.27 126.72 123.04 126.73 6,881,924 +2.21(+1.77%)
Mar 16, 2022 122.19 125.44 121.28 124.52 11,167,748 +5.76(+4.85%)
Mar 15, 2022 119.20 119.78 117.12 118.76 10,486,474 +1.82(+1.56%)
Mar 14, 2022 120.88 121.79 116.13 116.94 13,955,605 -5.03(-4.13%)
Mar 11, 2022 126.33 127.19 121.86 121.98 5,913,576 -3.38(-2.70%)
Mar 10, 2022 123.36 125.36 7,205,826 -0.92(-0.73%)
Mar 09, 2022 126.70 128.96 125.95 126.27 8,891,496 +5.71(+4.74%)
Mar 08, 2022 124.57 124.80 120.16 120.56 9,132,307 -3.21(-2.60%)
Mar 07, 2022 130.30 130.33 123.51 123.78 11,443,062 -6.70(-5.14%)
Mar 04, 2022 131.80 132.91 130.00 130.48 7,123,903 -2.47(-1.86%)
Mar 03, 2022 135.70 135.76 132.44 132.95 4,605,663 -1.70(-1.26%)
Mar 02, 2022 131.97 135.57 131.76 134.65 7,809,542 +3.43(+2.62%)
Mar 01, 2022 135.68 135.71 130.15 131.22 6,582,588 -4.30(-3.17%)
Feb 28, 2022 136.02 137.33 134.01 135.51 6,663,351 -2.23(-1.62%)
Feb 25, 2022 137.08 137.90 135.53 137.75 5,466,116 +1.62(+1.19%)
Feb 24, 2022 131.99 136.38 129.94 136.13 8,482,073 +0.34(+0.25%)
Feb 23, 2022 138.60 139.90 135.47 135.79 7,696,966 -1.35(-0.98%)
Feb 22, 2022 140.51 140.56 135.13 137.14 9,676,932 -4.72(-3.33%)
Feb 18, 2022 141.87 0 +0.15(+0.11%)
Feb 17, 2022 144.44 145.79 141.56 141.72 5,243,841 -3.66(-2.52%)
Feb 16, 2022 143.92 145.83 143.51 145.38 4,853,649 +0.90(+0.63%)
Feb 15, 2022 143.12 145.21 143.01 144.47 7,880,057 +3.96(+2.82%)
Feb 14, 2022 139.02 142.12 138.73 140.51 6,893,307 +1.40(+1.01%)
Feb 11, 2022 143.66 143.95 138.50 139.12 6,761,902 -4.60(-3.20%)
Feb 10, 2022 142.87 146.42 142.76 143.72 5,180,945 -1.43(-0.98%)
Feb 09, 2022 145.00 146.24 144.56 145.15 4,585,833 +2.71(+1.90%)
Feb 08, 2022 143.64 143.90 141.22 142.44 5,873,690 -1.60(-1.11%)
Feb 07, 2022 144.20 145.01 143.12 144.04 3,920,332 -0.25(-0.17%)
Feb 04, 2022 144.27 145.37 142.55 144.29 4,346,396 +0.08(+0.05%)
Feb 03, 2022 146.28 143.87 144.21 5,279,358 -3.37(-2.29%)
Feb 02, 2022 147.22 148.32 146.41 147.58 5,529,918 +0.49(+0.33%)
Feb 01, 2022 148.37 148.54 145.71 147.09 6,744,046 +0.15(+0.10%)
Jan 31, 2022 145.16 147.06 146.95 6,984,878 +2.14(+1.48%)
Jan 28, 2022 143.03 144.92 139.54 144.80 6,179,313 +1.26(+0.88%)
Jan 27, 2022 143.89 146.23 142.49 143.54 6,445,429 +0.65(+0.45%)
Jan 26, 2022 146.66 147.84 141.65 142.90 7,498,222 -1.48(-1.02%)
Jan 25, 2022 143.87 146.44 141.43 144.38 8,252,992 -0.52(-0.36%)
Jan 24, 2022 139.74 145.20 138.50 144.89 9,807,683 +3.03(+2.13%)
Jan 21, 2022 143.22 145.25 141.76 141.87 7,611,226 +0.22(+0.15%)
Jan 20, 2022 144.36 146.26 141.42 141.65 5,406,451 -2.36(-1.64%)
Jan 19, 2022 146.64 147.97 143.92 144.01 4,860,041 -1.83(-1.25%)
Jan 18, 2022 146.94 147.70 145.19 145.83 6,984,072 -1.22(-0.83%)
Jan 14, 2022 147.06 0 -1.40(-0.94%)
Jan 13, 2022 152.04 152.43 147.89 148.45 5,028,072 -2.60(-1.72%)
Jan 12, 2022 150.97 152.29 149.59 151.05 6,396,264 +1.90(+1.27%)
Jan 11, 2022 149.34 149.69 146.48 149.16 8,306,045 -0.14(-0.09%)
Jan 10, 2022 149.38 150.18 147.65 149.30 10,517,167 -6.48(-4.16%)
Jan 07, 2022 159.55 159.92 155.67 155.78 5,147,097 -4.04(-2.53%)
Jan 06, 2022 160.86 161.95 157.85 159.82 4,176,282 -1.20(-0.75%)
Jan 05, 2022 165.23 165.74 160.86 161.02 5,058,425 -4.11(-2.49%)
Jan 04, 2022 164.62 165.91 163.75 165.13 6,108,433 +1.71(+1.04%)
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.