Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 144.10 148.54 143.29 143.41 3,080,325 -0.79(-0.55%)
Mar 30, 2022 145.77 147.24 142.34 144.20 2,236,485 -0.51(-0.35%)
Mar 29, 2022 143.66 144.81 138.99 144.71 3,496,377 -3.22(-2.18%)
Mar 28, 2022 149.57 150.28 144.87 147.93 2,528,153 -3.62(-2.39%)
Mar 25, 2022 146.43 151.62 145.82 151.56 3,666,236 +3.94(+2.67%)
Mar 24, 2022 142.19 148.36 141.75 147.61 4,124,358 +6.13(+4.34%)
Mar 23, 2022 138.46 143.41 138.35 141.48 3,583,570 +3.02(+2.18%)
Mar 22, 2022 138.14 141.59 136.65 138.46 3,052,665 +1.20(+0.88%)
Mar 21, 2022 132.56 139.06 132.56 137.26 3,978,181 +6.34(+4.84%)
Mar 18, 2022 129.99 130.98 126.95 130.92 6,864,503 +1.18(+0.91%)
Mar 17, 2022 128.89 130.97 125.04 129.74 4,149,465 -0.17(-0.13%)
Mar 16, 2022 131.53 135.36 126.75 129.91 2,959,071 -0.39(-0.30%)
Mar 15, 2022 124.37 130.65 123.73 130.31 3,096,475 +3.34(+2.63%)
Mar 14, 2022 130.31 131.12 124.33 126.97 3,309,260 -3.08(-2.37%)
Mar 11, 2022 127.58 132.93 126.08 130.05 2,790,615 +1.62(+1.27%)
Mar 10, 2022 125.05 129.03 128.42 2,798,770 +3.41(+2.73%)
Mar 09, 2022 122.03 126.17 121.16 125.01 4,002,551 +3.89(+3.22%)
Mar 08, 2022 125.74 126.71 120.77 121.11 3,736,120 -5.71(-4.50%)
Mar 07, 2022 132.36 133.38 125.24 126.83 3,765,114 -6.56(-4.92%)
Mar 04, 2022 130.65 133.56 129.17 133.38 2,895,960 +1.14(+0.87%)
Mar 03, 2022 134.03 134.85 130.43 132.24 3,517,962 -0.46(-0.35%)
Mar 02, 2022 127.96 133.78 125.43 132.70 3,837,712 +6.74(+5.35%)
Mar 01, 2022 127.85 131.69 123.41 125.96 3,914,237 -0.60(-0.47%)
Feb 28, 2022 123.86 129.21 123.27 126.56 4,238,601 +1.51(+1.21%)
Feb 25, 2022 117.03 125.48 120.43 125.05 4,911,546 +8.80(+7.57%)
Feb 24, 2022 109.31 116.61 107.86 116.25 3,054,690 +2.81(+2.48%)
Feb 23, 2022 115.27 116.47 112.71 113.44 2,472,498 -0.70(-0.62%)
Feb 22, 2022 118.01 120.16 113.63 114.14 4,389,038 -4.06(-3.43%)
Feb 18, 2022 118.20 0 +1.91(+1.65%)
Feb 17, 2022 116.83 118.83 115.67 116.29 2,278,238 -1.65(-1.40%)
Feb 16, 2022 116.29 119.60 115.99 117.94 2,018,084 +1.04(+0.89%)
Feb 15, 2022 113.11 117.33 112.50 116.90 2,022,573 +4.07(+3.61%)
Feb 14, 2022 114.42 115.33 112.04 112.83 2,442,377 -1.02(-0.90%)
Feb 11, 2022 114.46 117.40 113.32 113.85 3,436,997 -3.06(-2.61%)
Feb 10, 2022 114.00 118.61 113.48 116.91 3,410,814 +1.45(+1.26%)
Feb 09, 2022 111.18 115.71 110.81 115.46 4,228,420 +4.34(+3.90%)
Feb 08, 2022 107.88 112.35 107.53 111.12 4,441,856 +4.28(+4.00%)
Feb 07, 2022 108.48 109.20 105.00 106.84 2,509,446 -0.14(-0.13%)
Feb 04, 2022 108.23 109.94 105.89 106.98 3,488,343 -0.95(-0.88%)
Feb 03, 2022 107.12 107.93 3,590,996 +0.26(+0.24%)
Feb 02, 2022 103.36 108.41 101.94 107.67 4,603,029 +4.35(+4.21%)
Feb 01, 2022 99.43 103.52 99.43 103.33 4,711,780 +5.83(+5.98%)
Jan 31, 2022 95.56 97.50 5,821,169 +1.55(+1.61%)
Jan 28, 2022 94.13 96.71 92.97 95.95 6,113,893 +2.93(+3.15%)
Jan 27, 2022 93.51 95.20 91.65 93.02 5,697,139 +3.56(+3.98%)
Jan 26, 2022 91.83 92.33 88.59 89.46 3,727,693 -1.11(-1.22%)
Jan 25, 2022 89.53 91.75 88.68 90.57 3,536,184 -1.08(-1.18%)
Jan 24, 2022 86.77 92.22 85.09 91.64 6,701,819 +2.17(+2.43%)
Jan 21, 2022 94.91 94.98 89.32 89.47 6,022,193 -7.01(-7.27%)
Jan 20, 2022 99.52 102.41 96.19 96.48 4,238,075 -3.76(-3.75%)
Jan 19, 2022 104.33 104.73 99.63 100.24 2,851,193 -2.35(-2.30%)
Jan 18, 2022 104.27 104.55 101.33 102.59 3,180,840 -3.96(-3.72%)
Jan 14, 2022 106.56 0 -1.83(-1.69%)
Jan 13, 2022 109.61 111.70 107.97 108.38 2,417,868 -1.92(-1.74%)
Jan 12, 2022 108.45 110.90 107.14 110.31 2,983,030 +3.73(+3.50%)
Jan 11, 2022 105.77 106.64 103.29 106.58 4,423,612 -0.98(-0.91%)
Jan 10, 2022 109.61 110.68 106.21 107.56 3,170,136 -2.48(-2.25%)
Jan 07, 2022 112.98 113.21 109.13 110.04 3,662,069 -2.08(-1.85%)
Jan 06, 2022 118.84 119.21 111.94 112.11 4,799,391 -5.89(-4.99%)
Jan 05, 2022 113.83 121.80 113.65 118.00 8,031,254 +5.43(+4.83%)
Jan 04, 2022 109.68 113.29 108.34 112.56 3,039,081 +3.88(+3.57%)
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.