Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 175.39 175.58 172.00 172.20 104,532,544 -3.12(-1.78%)
Mar 30, 2022 176.09 177.13 174.26 175.32 94,016,024 -1.17(-0.67%)
Mar 29, 2022 174.25 176.54 173.91 176.49 102,147,776 +3.31(+1.91%)
Mar 28, 2022 169.80 173.31 169.63 173.18 91,589,744 +0.86(+0.50%)
Mar 25, 2022 171.48 172.86 170.37 172.32 81,672,136 +0.65(+0.38%)
Mar 24, 2022 168.70 171.74 167.86 171.67 91,340,200 +3.81(+2.27%)
Mar 23, 2022 165.68 170.26 165.34 167.86 99,378,600 +1.37(+0.82%)
Mar 22, 2022 163.23 167.09 162.64 166.49 82,957,040 +3.39(+2.08%)
Mar 21, 2022 161.26 164.06 160.77 163.10 97,098,408 +1.38(+0.85%)
Mar 18, 2022 158.30 162.21 157.56 161.72 126,461,904 +3.31(+2.09%)
Mar 17, 2022 156.42 158.78 155.46 158.41 76,641,464 +1.02(+0.64%)
Mar 16, 2022 154.89 157.79 152.33 157.39 103,841,336 +4.44(+2.90%)
Mar 15, 2022 148.82 153.43 148.31 152.95 94,213,896 +4.41(+2.97%)
Mar 14, 2022 149.36 152.00 148.03 148.54 110,161,064 -4.05(-2.66%)
Mar 11, 2022 156.74 157.09 152.37 152.60 98,325,864 -3.74(-2.39%)
Mar 10, 2022 157.99 158.18 153.83 156.34 106,808,432 -4.37(-2.72%)
Mar 09, 2022 159.25 161.16 157.21 160.70 92,594,296 +5.43(+3.50%)
Mar 08, 2022 156.63 160.63 153.65 155.27 132,824,528 -1.83(-1.17%)
Mar 07, 2022 161.11 162.75 156.85 157.10 97,560,352 -3.82(-2.37%)
Mar 04, 2022 162.22 163.27 159.87 160.92 84,991,080 -3.02(-1.84%)
Mar 03, 2022 166.15 166.58 163.27 163.94 77,404,616 -0.33(-0.20%)
Mar 02, 2022 162.12 165.05 160.70 164.26 80,776,016 +3.31(+2.06%)
Mar 01, 2022 162.43 164.29 159.74 160.95 84,527,096 -1.89(-1.16%)
Feb 28, 2022 160.81 163.13 160.28 162.84 96,255,096 +0.27(+0.16%)
Feb 25, 2022 161.58 162.84 159.37 162.58 93,259,480 +2.08(+1.30%)
Feb 24, 2022 150.48 160.61 149.91 160.50 142,987,408 +2.63(+1.67%)
Feb 23, 2022 163.26 163.86 157.55 157.86 91,038,720 -4.19(-2.59%)
Feb 22, 2022 162.71 164.39 159.91 162.06 92,377,120 -2.94(-1.78%)
Feb 18, 2022 164.99 0 -1.56(-0.94%)
Feb 17, 2022 168.67 169.54 166.15 166.55 70,445,000 -2.96(-1.75%)
Feb 16, 2022 169.48 170.95 167.71 169.51 61,976,576 -0.90(-0.53%)
Feb 15, 2022 168.61 170.57 167.90 170.41 65,055,300 +3.86(+2.32%)
Feb 14, 2022 165.06 167.24 164.26 166.55 87,302,416 -0.09(-0.06%)
Feb 11, 2022 169.96 170.69 165.72 166.65 100,067,032 -3.10(-1.83%)
Feb 10, 2022 171.74 173.06 169.19 169.75 91,975,248 -4.10(-2.36%)
Feb 09, 2022 173.62 174.22 172.49 173.85 72,227,728 +1.43(+0.83%)
Feb 08, 2022 169.36 172.93 169.07 172.42 75,831,832 +3.13(+1.85%)
Feb 07, 2022 170.48 171.55 168.59 169.29 78,285,808 -0.72(-0.42%)
Feb 04, 2022 169.31 171.70 168.33 170.01 83,621,112 -0.29(-0.17%)
Feb 03, 2022 171.86 169.53 170.30 90,620,264 -2.64(-1.53%)
Feb 02, 2022 172.11 173.24 170.72 172.94 85,961,080 +0.96(+0.56%)
Feb 01, 2022 171.39 172.21 169.72 171.99 87,397,848 +4.22(+2.51%)
Jan 28, 2022 163.22 167.79 160.35 167.77 182,874,496 +10.94(+6.98%)
Jan 27, 2022 160.01 161.38 155.90 156.83 122,467,352 -0.46(-0.29%)
Jan 26, 2022 161.04 161.92 155.45 157.29 109,665,448 -0.09(-0.06%)
Jan 25, 2022 156.59 159.79 154.66 157.38 117,065,040 -1.81(-1.14%)
Jan 24, 2022 157.61 159.86 152.37 159.19 164,882,576 -0.78(-0.49%)
Jan 21, 2022 161.94 163.83 159.86 159.97 124,724,776 -2.07(-1.28%)
Jan 20, 2022 164.47 167.13 161.71 162.04 92,403,072 -1.69(-1.04%)
Jan 19, 2022 167.44 168.51 163.44 163.73 96,059,456 -4.08(-2.43%)
Jan 18, 2022 168.93 169.95 166.86 167.81 92,411,784 -0.97(-0.58%)
Jan 14, 2022 168.78 0 -0.82(-0.48%)
Jan 13, 2022 173.14 173.96 169.21 169.60 85,342,968 -3.29(-1.90%)
Jan 12, 2022 173.47 174.52 172.19 172.89 75,857,200 +0.44(+0.26%)
Jan 11, 2022 169.73 172.55 168.25 172.45 77,202,184 +2.85(+1.68%)
Jan 10, 2022 166.54 169.91 165.64 169.60 108,289,416 +0.02(+0.01%)
Jan 07, 2022 170.29 171.52 168.46 169.58 89,077,952 +0.17(+0.10%)
Jan 06, 2022 170.10 172.66 169.07 169.41 98,243,200 -5.02(-2.88%)
Jan 05, 2022 176.91 177.46 172.01 174.44 95,729,152 -2.56(-1.45%)
Jan 04, 2022 179.88 180.19 176.43 177.00 100,735,080 -2.28(-1.27%)
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.