Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 128.89 129.39 127.16 128.06 1,238,913 -0.43(-0.34%)
Mar 30, 2022 127.23 129.09 126.92 128.49 998,251 -0.18(-0.14%)
Mar 29, 2022 129.34 130.42 127.87 128.67 1,429,271 +0.98(+0.76%)
Mar 28, 2022 125.73 127.73 125.73 127.69 1,010,775 +2.00(+1.59%)
Mar 25, 2022 123.43 125.74 122.97 125.69 1,170,287 +2.17(+1.76%)
Mar 24, 2022 125.28 125.28 122.65 123.52 1,153,206 -1.56(-1.24%)
Mar 23, 2022 126.25 127.55 125.03 125.08 1,229,951 -0.32(-0.26%)
Mar 22, 2022 123.92 125.87 122.75 125.40 1,210,668 +2.08(+1.69%)
Mar 21, 2022 123.44 124.50 122.29 123.32 1,049,211 +0.05(+0.04%)
Mar 18, 2022 122.89 123.80 121.87 123.27 2,054,616 +0.92(+0.75%)
Mar 17, 2022 121.72 124.13 121.06 122.35 1,135,457 +1.17(+0.97%)
Mar 16, 2022 120.30 121.18 118.55 121.18 1,414,625 +0.86(+0.71%)
Mar 15, 2022 117.38 120.76 117.25 120.32 1,664,247 +2.77(+2.36%)
Mar 14, 2022 120.27 120.74 117.00 117.55 1,929,974 -2.34(-1.95%)
Mar 11, 2022 122.87 123.59 119.80 119.89 1,733,061 -3.03(-2.47%)
Mar 10, 2022 125.99 120.92 122.92 2,200,008 -3.52(-2.78%)
Mar 09, 2022 127.52 128.44 126.24 126.44 1,396,535 -1.08(-0.85%)
Mar 08, 2022 133.30 133.97 127.48 127.52 1,784,431 -6.49(-4.85%)
Mar 07, 2022 133.01 135.86 130.75 134.01 2,028,161 +0.69(+0.52%)
Mar 04, 2022 132.38 134.33 132.38 133.32 1,115,799 -0.65(-0.49%)
Mar 03, 2022 133.63 134.85 132.21 133.97 1,140,036 +0.58(+0.43%)
Mar 02, 2022 132.63 133.94 130.94 133.39 1,020,609 -0.06(-0.04%)
Mar 01, 2022 133.82 135.12 132.47 133.45 905,181 -0.84(-0.62%)
Feb 28, 2022 134.82 135.53 132.90 134.29 1,156,006 -1.65(-1.21%)
Feb 25, 2022 132.60 136.01 132.55 135.94 1,335,783 +4.00(+3.03%)
Feb 24, 2022 134.70 135.15 129.71 131.94 1,862,961 -3.96(-2.91%)
Feb 23, 2022 137.12 137.12 135.54 135.90 1,180,986 -0.88(-0.65%)
Feb 22, 2022 138.58 139.23 136.10 136.78 1,955,967 -1.89(-1.36%)
Feb 18, 2022 138.67 0 +4.18(+3.11%)
Feb 17, 2022 129.96 134.72 129.62 134.49 2,604,497 +3.05(+2.32%)
Feb 16, 2022 131.38 132.09 128.88 131.44 1,098,306 +0.06(+0.04%)
Feb 15, 2022 131.79 133.18 130.72 131.38 993,189 -0.28(-0.22%)
Feb 14, 2022 132.80 133.28 129.23 131.67 1,616,445 -1.00(-0.76%)
Feb 11, 2022 130.63 133.59 130.02 132.67 1,832,793 +2.45(+1.88%)
Feb 10, 2022 131.02 132.25 129.97 130.22 1,469,694 -1.34(-1.02%)
Feb 09, 2022 132.59 133.26 129.42 131.56 2,363,852 -0.36(-0.27%)
Feb 08, 2022 133.72 134.64 131.86 131.92 2,146,286 -2.75(-2.04%)
Feb 07, 2022 129.19 135.06 127.67 134.67 4,045,054 +4.42(+3.39%)
Feb 04, 2022 133.49 136.31 129.01 130.25 9,487,993 -22.04(-14.47%)
Feb 03, 2022 154.20 151.95 152.29 1,400,969 -1.52(-0.99%)
Feb 02, 2022 152.12 154.20 152.08 153.81 1,427,293 -1.61(-1.04%)
Feb 01, 2022 155.27 155.81 152.48 155.43 1,664,351 +0.81(+0.52%)
Jan 31, 2022 153.14 155.02 154.62 1,590,200 +0.85(+0.55%)
Jan 28, 2022 151.98 153.82 151.73 153.77 1,199,834 +1.35(+0.89%)
Jan 27, 2022 151.75 153.79 150.06 152.41 1,901,207 +0.69(+0.46%)
Jan 26, 2022 153.42 156.59 151.18 151.72 2,921,183 -9.04(-5.62%)
Jan 25, 2022 161.70 162.05 158.17 160.76 1,515,379 -1.16(-0.72%)
Jan 24, 2022 164.25 166.85 159.91 161.92 2,518,576 -1.51(-0.92%)
Jan 21, 2022 162.02 165.09 161.02 163.43 1,337,636 +2.40(+1.49%)
Jan 20, 2022 165.62 165.94 160.83 161.03 1,825,990 -4.71(-2.84%)
Jan 19, 2022 166.05 167.35 164.04 165.74 1,645,539 +0.11(+0.07%)
Jan 18, 2022 169.94 169.94 165.36 165.63 1,248,084 -5.12(-3.00%)
Jan 14, 2022 170.75 0 +3.32(+1.98%)
Jan 13, 2022 166.72 167.83 166.19 167.43 1,368,136 +0.88(+0.53%)
Jan 12, 2022 163.52 166.96 162.95 166.55 1,865,572 +2.23(+1.36%)
Jan 11, 2022 164.48 165.51 163.43 164.32 1,399,245 -0.12(-0.07%)
Jan 10, 2022 165.24 166.75 164.16 164.44 1,651,023 -0.18(-0.11%)
Jan 07, 2022 163.83 165.23 163.09 164.62 1,233,968 +1.24(+0.76%)
Jan 06, 2022 162.85 164.66 161.77 163.37 1,465,621 +1.02(+0.63%)
Jan 05, 2022 161.05 162.94 160.97 162.36 995,013 +1.68(+1.05%)
Jan 04, 2022 159.15 161.39 158.94 160.67 1,054,323 +0.60(+0.38%)
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.