Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 137.83 138.71 134.50 134.56 7,229,718 -3.98(-2.87%)
Mar 30, 2022 138.98 139.86 137.56 138.54 5,545,168 -0.60(-0.43%)
Mar 29, 2022 137.85 139.75 136.95 139.14 7,275,080 +4.33(+3.21%)
Mar 28, 2022 133.76 134.86 132.17 134.81 5,803,608 +1.11(+0.83%)
Mar 25, 2022 133.05 133.87 131.71 133.70 6,287,809 +1.62(+1.23%)
Mar 24, 2022 133.75 134.19 131.20 132.08 5,845,171 -0.92(-0.69%)
Mar 23, 2022 132.64 135.40 131.20 133.00 8,068,635 -0.09(-0.07%)
Mar 22, 2022 137.28 139.00 132.99 133.09 20,023,888 +2.90(+2.23%)
Mar 21, 2022 129.72 132.31 128.62 130.19 14,300,752 -1.05(-0.80%)
Mar 18, 2022 126.85 131.46 126.70 131.24 10,350,924 +3.83(+3.01%)
Mar 17, 2022 124.94 127.40 123.70 127.41 6,845,254 +2.22(+1.77%)
Mar 16, 2022 122.85 126.11 121.93 125.19 11,108,289 +5.79(+4.85%)
Mar 15, 2022 119.84 120.42 117.75 119.40 10,430,610 +1.83(+1.56%)
Mar 14, 2022 121.53 122.44 116.75 117.57 13,881,243 -5.06(-4.13%)
Mar 11, 2022 127.01 127.87 122.51 122.63 5,882,066 -3.40(-2.70%)
Mar 10, 2022 124.02 126.03 7,167,430 -0.92(-0.72%)
Mar 09, 2022 127.38 129.65 126.63 126.95 8,844,118 +5.74(+4.74%)
Mar 08, 2022 125.24 125.47 120.80 121.21 9,083,646 -3.23(-2.60%)
Mar 07, 2022 131.00 131.03 124.17 124.44 11,382,088 -6.74(-5.14%)
Mar 04, 2022 132.51 133.62 130.70 131.18 7,085,944 -2.79(-2.08%)
Mar 03, 2022 136.74 136.80 133.45 133.97 4,570,693 -1.71(-1.26%)
Mar 02, 2022 132.98 136.61 132.77 135.68 7,750,245 +3.46(+2.62%)
Mar 01, 2022 136.72 136.75 131.15 132.22 6,532,607 -4.33(-3.17%)
Feb 28, 2022 137.06 138.38 135.04 136.55 6,612,757 -2.25(-1.62%)
Feb 25, 2022 138.13 138.93 136.57 138.80 5,424,612 +1.63(+1.19%)
Feb 24, 2022 133.00 137.42 130.93 137.17 8,417,669 +0.34(+0.25%)
Feb 23, 2022 139.66 140.97 136.51 136.83 7,638,524 -1.36(-0.98%)
Feb 22, 2022 141.59 141.64 136.16 138.19 9,603,456 -4.76(-3.33%)
Feb 18, 2022 142.95 0 +0.15(+0.11%)
Feb 17, 2022 145.54 146.91 142.64 142.80 5,204,025 -3.69(-2.52%)
Feb 16, 2022 145.02 146.95 144.61 146.49 4,816,796 +0.91(+0.63%)
Feb 15, 2022 144.22 146.32 144.11 145.58 7,820,225 +3.99(+2.82%)
Feb 14, 2022 140.08 143.21 139.79 141.59 6,840,967 +1.41(+1.01%)
Feb 11, 2022 144.76 145.06 139.56 140.18 6,710,560 -4.64(-3.20%)
Feb 10, 2022 143.96 147.54 143.85 144.82 5,141,607 -1.44(-0.98%)
Feb 09, 2022 146.11 147.36 145.67 146.26 4,551,013 +2.73(+1.90%)
Feb 08, 2022 144.74 145.50 142.30 143.53 5,829,080 -1.61(-1.11%)
Feb 07, 2022 145.30 146.12 144.22 145.14 3,890,566 -0.25(-0.17%)
Feb 04, 2022 145.37 146.48 143.64 145.39 4,313,394 +0.08(+0.06%)
Feb 03, 2022 147.40 144.97 145.31 5,239,273 -3.40(-2.29%)
Feb 02, 2022 148.35 149.46 147.53 148.71 5,487,930 +0.49(+0.33%)
Feb 01, 2022 149.50 149.68 146.82 148.22 6,692,839 +0.15(+0.10%)
Jan 31, 2022 146.27 148.18 148.07 6,931,843 +2.16(+1.48%)
Jan 28, 2022 144.12 146.03 140.61 145.91 6,132,394 +1.27(+0.88%)
Jan 27, 2022 144.99 147.35 143.58 144.64 6,396,490 +0.65(+0.45%)
Jan 26, 2022 147.78 148.97 142.73 143.99 7,441,289 -1.49(-1.02%)
Jan 25, 2022 144.97 147.56 142.51 145.48 8,190,328 -0.52(-0.36%)
Jan 24, 2022 140.81 146.31 139.56 146.00 9,733,214 +3.05(+2.13%)
Jan 21, 2022 144.32 146.36 142.85 142.95 7,553,435 +0.22(+0.15%)
Jan 20, 2022 145.46 147.38 142.50 142.73 5,365,401 -2.38(-1.64%)
Jan 19, 2022 147.76 149.10 145.02 145.11 4,823,139 -1.84(-1.25%)
Jan 18, 2022 148.06 148.83 146.30 146.95 6,931,043 -1.23(-0.83%)
Jan 14, 2022 148.18 0 -1.41(-0.94%)
Jan 13, 2022 153.20 153.60 149.02 149.59 4,989,895 -2.62(-1.72%)
Jan 12, 2022 152.13 153.46 150.74 152.21 6,347,698 +1.91(+1.27%)
Jan 11, 2022 150.48 150.84 147.60 150.30 8,242,978 -0.14(-0.09%)
Jan 10, 2022 150.52 151.33 148.78 150.44 10,437,230 -6.53(-4.16%)
Jan 07, 2022 160.77 161.14 156.86 156.97 5,108,016 -4.07(-2.53%)
Jan 06, 2022 162.09 163.19 159.06 161.04 4,144,572 -1.21(-0.75%)
Jan 05, 2022 166.49 167.01 162.09 162.25 5,020,017 -4.14(-2.49%)
Jan 04, 2022 165.88 167.18 165.00 166.39 6,062,052 +1.72(+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.