Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 184.35 187.33 183.83 187.05 165,064 +2.80(+1.52%)
Mar 30, 2022 182.94 185.52 182.08 184.25 194,761 +1.49(+0.81%)
Mar 29, 2022 181.07 183.31 181.07 182.76 160,246 +1.65(+0.91%)
Mar 28, 2022 180.18 181.17 179.40 181.12 151,484 +1.00(+0.55%)
Mar 25, 2022 180.50 180.83 179.58 180.12 142,407 +0.16(+0.09%)
Mar 24, 2022 180.38 180.83 178.90 179.96 132,923 +0.16(+0.09%)
Mar 23, 2022 180.08 180.64 178.91 179.80 125,782 -0.15(-0.08%)
Mar 22, 2022 179.58 180.58 178.58 179.95 152,730 +0.72(+0.40%)
Mar 21, 2022 177.52 179.51 177.49 179.23 155,095 +1.92(+1.08%)
Mar 18, 2022 178.06 178.78 176.47 177.32 292,996 -1.20(-0.67%)
Mar 17, 2022 178.64 179.58 177.40 178.51 84,472 +0.22(+0.12%)
Mar 16, 2022 178.32 179.47 177.34 178.29 124,668 -0.09(-0.05%)
Mar 15, 2022 178.58 178.86 177.65 178.38 194,876 +0.33(+0.19%)
Mar 14, 2022 178.58 179.38 177.62 178.06 148,405 -0.53(-0.30%)
Mar 11, 2022 179.43 180.02 178.18 178.58 261,935 -0.75(-0.42%)
Mar 10, 2022 179.20 179.59 178.28 179.33 122,436 +0.09(+0.05%)
Mar 09, 2022 181.56 181.56 178.99 179.24 160,442 -0.30(-0.17%)
Mar 08, 2022 177.64 180.83 175.42 179.54 345,730 +1.48(+0.83%)
Mar 07, 2022 179.59 179.73 177.93 178.06 258,281 -1.03(-0.57%)
Mar 04, 2022 179.03 180.02 176.18 179.09 444,780 +0.37(+0.21%)
Mar 03, 2022 181.39 181.39 178.49 178.72 225,589 -1.29(-0.71%)
Mar 02, 2022 179.67 180.83 179.13 180.01 135,511 +0.34(+0.19%)
Mar 01, 2022 178.44 180.38 178.40 179.67 249,362 +1.50(+0.84%)
Feb 28, 2022 178.60 180.53 177.08 178.18 282,848 -1.32(-0.73%)
Feb 25, 2022 178.95 180.45 178.13 179.49 155,697 +1.22(+0.68%)
Feb 24, 2022 177.18 178.67 175.77 178.28 131,122 +0.07(+0.04%)
Feb 23, 2022 179.45 180.32 177.72 178.21 120,551 -0.46(-0.26%)
Feb 22, 2022 179.98 181.57 178.00 178.66 235,125 -0.92(-0.51%)
Feb 18, 2022 179.58 0 -0.99(-0.55%)
Feb 17, 2022 180.58 181.45 178.66 180.57 147,274 -0.94(-0.52%)
Feb 16, 2022 182.20 184.27 181.37 181.51 96,331 -1.48(-0.81%)
Feb 15, 2022 183.37 183.47 181.51 182.98 117,175 +1.49(+0.82%)
Feb 14, 2022 183.51 183.51 180.60 181.50 158,364 -2.02(-1.10%)
Feb 11, 2022 182.10 184.62 181.97 183.51 85,124 +2.05(+1.13%)
Feb 10, 2022 181.06 183.54 180.79 181.47 123,471 -0.60(-0.33%)
Feb 09, 2022 181.83 182.59 181.13 182.07 125,230 +0.72(+0.40%)
Feb 08, 2022 182.00 183.70 181.34 181.35 99,603 -0.16(-0.09%)
Feb 07, 2022 182.08 182.53 180.77 181.51 147,631 +0.26(+0.14%)
Feb 04, 2022 181.92 182.16 180.58 181.25 102,267 -1.64(-0.89%)
Feb 03, 2022 182.29 184.22 182.88 98,427 +0.49(+0.27%)
Feb 02, 2022 183.57 186.04 182.23 182.40 158,806 -1.40(-0.76%)
Feb 01, 2022 183.94 184.83 181.18 183.79 136,728 +0.22(+0.12%)
Jan 31, 2022 183.69 183.57 195,208 -0.84(-0.45%)
Jan 28, 2022 181.82 184.53 179.53 184.41 136,219 +2.23(+1.22%)
Jan 27, 2022 185.84 185.84 180.92 182.18 316,183 -2.55(-1.38%)
Jan 26, 2022 185.92 186.62 183.65 184.73 128,294 -1.24(-0.67%)
Jan 25, 2022 186.20 188.15 184.99 185.97 135,546 -0.11(-0.06%)
Jan 24, 2022 185.19 186.88 184.63 186.08 262,164 -0.12(-0.06%)
Jan 21, 2022 187.12 188.16 185.13 186.20 171,260 -0.92(-0.49%)
Jan 20, 2022 187.41 188.85 186.89 187.12 116,667 -0.35(-0.19%)
Jan 19, 2022 188.09 188.61 187.29 187.47 243,356 -0.67(-0.35%)
Jan 18, 2022 188.50 189.06 187.95 188.13 96,260 -0.37(-0.20%)
Jan 14, 2022 188.50 0 +0.82(+0.43%)
Jan 13, 2022 189.13 189.13 187.56 187.69 76,003 -0.52(-0.28%)
Jan 12, 2022 189.41 189.52 187.72 188.20 121,758 -0.70(-0.37%)
Jan 11, 2022 189.11 189.60 188.41 188.90 241,432 -0.11(-0.06%)
Jan 10, 2022 188.21 189.36 186.97 189.01 227,579 +1.58(+0.84%)
Jan 07, 2022 188.45 189.13 187.18 187.43 94,705 -1.09(-0.58%)
Jan 06, 2022 189.93 189.93 188.51 188.51 98,072 -0.58(-0.31%)
Jan 05, 2022 188.74 189.56 188.45 189.09 171,218 +0.77(+0.41%)
Jan 04, 2022 188.08 189.65 187.68 188.32 149,332 -0.25(-0.13%)
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.