Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 145.72 146.50 144.13 144.21 3,297,424 -2.47(-1.68%)
Mar 30, 2022 146.58 148.45 146.03 146.68 2,472,808 -0.63(-0.43%)
Mar 29, 2022 146.26 148.12 145.33 147.30 2,780,952 +2.53(+1.75%)
Mar 28, 2022 145.22 145.42 142.57 144.78 2,767,325 -0.96(-0.66%)
Mar 25, 2022 144.58 146.43 144.23 145.74 2,325,051 +1.43(+0.99%)
Mar 24, 2022 143.47 144.54 142.77 144.30 2,093,851 +1.26(+0.88%)
Mar 23, 2022 144.99 145.08 142.93 143.04 2,722,628 -2.19(-1.51%)
Mar 22, 2022 144.76 146.10 143.84 145.23 4,395,588 +1.32(+0.92%)
Mar 21, 2022 144.02 145.04 142.77 143.91 4,661,266 +0.25(+0.18%)
Mar 18, 2022 142.45 143.79 140.66 143.66 8,137,646 +0.61(+0.43%)
Mar 17, 2022 140.75 143.07 139.62 143.05 2,877,195 +2.11(+1.50%)
Mar 16, 2022 140.21 141.68 138.35 140.94 3,937,566 +1.16(+0.83%)
Mar 15, 2022 140.32 140.91 138.11 139.78 3,445,498 +0.80(+0.58%)
Mar 14, 2022 137.01 140.73 137.01 138.97 4,036,780 +2.44(+1.79%)
Mar 11, 2022 138.97 139.94 136.41 136.53 4,283,944 -2.88(-2.06%)
Mar 10, 2022 140.78 141.38 138.83 139.41 3,915,977 -2.59(-1.82%)
Mar 09, 2022 143.22 144.57 141.89 142.00 3,444,860 +1.16(+0.83%)
Mar 08, 2022 140.68 144.78 138.76 140.83 4,753,948 +2.05(+1.48%)
Mar 07, 2022 141.16 141.16 138.09 138.78 4,700,012 -3.34(-2.35%)
Mar 04, 2022 141.57 143.05 141.16 142.12 3,340,271 -1.52(-1.06%)
Mar 03, 2022 143.86 145.28 142.89 143.64 3,923,007 +1.05(+0.73%)
Mar 02, 2022 141.04 143.71 140.37 142.60 3,855,374 +2.39(+1.71%)
Mar 01, 2022 143.91 144.34 139.62 140.20 3,421,023 -3.78(-2.62%)
Feb 28, 2022 144.60 144.93 142.14 143.98 4,352,527 -1.80(-1.24%)
Feb 25, 2022 139.88 146.99 141.02 145.78 6,950,931 +6.60(+4.74%)
Feb 24, 2022 137.64 139.37 135.35 139.19 6,302,617 -0.66(-0.47%)
Feb 23, 2022 142.14 142.70 139.60 139.85 3,970,677 -2.30(-1.62%)
Feb 22, 2022 143.55 143.78 141.30 142.14 4,655,333 -0.84(-0.59%)
Feb 18, 2022 142.98 0 -0.99(-0.69%)
Feb 17, 2022 146.11 146.71 143.82 143.97 6,409,052 -5.33(-3.57%)
Feb 16, 2022 150.61 151.57 147.84 149.30 4,658,638 -1.64(-1.09%)
Feb 15, 2022 152.26 152.61 149.89 150.94 3,477,219 -0.64(-0.42%)
Feb 14, 2022 152.87 153.10 149.04 151.58 4,830,607 -1.47(-0.96%)
Feb 11, 2022 153.65 155.03 152.34 153.05 3,786,762 -0.19(-0.12%)
Feb 10, 2022 155.42 156.17 152.55 153.24 3,783,717 -3.74(-2.38%)
Feb 09, 2022 156.90 157.58 155.34 156.98 2,234,017 +1.18(+0.76%)
Feb 08, 2022 154.86 156.47 153.80 155.80 2,474,512 +1.19(+0.77%)
Feb 07, 2022 154.21 155.71 153.50 154.61 2,544,405 +0.42(+0.27%)
Feb 04, 2022 157.13 158.04 153.59 154.19 4,218,043 -3.51(-2.23%)
Feb 03, 2022 159.50 157.43 157.70 2,718,979 -2.18(-1.36%)
Feb 02, 2022 160.97 162.37 159.06 159.88 3,325,121 -0.74(-0.46%)
Feb 01, 2022 158.85 161.13 158.06 160.62 3,114,659 +1.35(+0.85%)
Jan 31, 2022 156.08 159.53 159.27 5,305,696 +2.80(+1.79%)
Jan 28, 2022 161.54 161.89 154.01 156.47 6,485,374 -6.77(-4.15%)
Jan 27, 2022 162.22 165.12 161.59 163.24 2,900,899 +0.83(+0.51%)
Jan 26, 2022 167.19 168.12 161.48 162.41 4,594,625 -4.27(-2.56%)
Jan 25, 2022 166.47 167.35 161.18 166.68 5,264,173 +0.91(+0.55%)
Jan 24, 2022 164.87 166.16 161.96 165.77 4,911,622 +0.14(+0.09%)
Jan 21, 2022 166.35 168.86 165.54 165.63 3,626,576 -0.88(-0.53%)
Jan 20, 2022 171.32 171.93 166.26 166.51 2,935,210 -4.71(-2.75%)
Jan 19, 2022 172.51 173.51 170.41 171.22 2,052,116 +0.19(+0.11%)
Jan 18, 2022 170.93 171.29 169.00 171.03 2,512,842 -0.44(-0.26%)
Jan 14, 2022 171.47 0 -2.19(-1.26%)
Jan 13, 2022 172.56 173.96 171.75 173.66 2,183,118 +1.53(+0.89%)
Jan 12, 2022 171.72 172.69 171.33 172.12 1,803,607 +0.42(+0.25%)
Jan 11, 2022 170.76 172.25 169.24 171.70 2,361,863 +1.51(+0.88%)
Jan 10, 2022 172.15 172.51 169.59 170.19 2,415,625 -2.44(-1.41%)
Jan 07, 2022 170.88 173.15 170.01 172.63 2,918,964 +1.87(+1.10%)
Jan 06, 2022 173.52 173.91 170.32 170.76 2,611,593 -1.43(-0.83%)
Jan 05, 2022 169.93 174.39 169.80 172.19 3,076,993 -0.71(-0.41%)
Jan 04, 2022 171.22 173.89 170.78 172.90 2,627,928 +2.39(+1.40%)
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.