Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 135.17 135.89 133.69 133.76 3,554,851 -2.29(-1.68%)
Mar 30, 2022 135.96 137.70 135.46 136.05 2,665,857 -0.58(-0.43%)
Mar 29, 2022 135.67 137.39 134.80 136.64 2,998,058 +2.34(+1.75%)
Mar 28, 2022 134.71 134.88 132.24 134.29 2,983,368 -0.89(-0.66%)
Mar 25, 2022 134.11 135.83 133.79 135.18 2,506,565 +1.33(+0.99%)
Mar 24, 2022 133.08 134.08 132.43 133.85 2,257,316 +1.17(+0.88%)
Mar 23, 2022 134.49 134.57 132.58 132.68 2,935,181 -2.03(-1.51%)
Mar 22, 2022 134.27 135.52 133.42 134.71 4,738,748 +1.22(+0.91%)
Mar 21, 2022 133.59 134.53 132.43 133.49 5,025,167 +0.23(+0.18%)
Mar 18, 2022 132.14 133.38 130.47 133.26 8,772,945 +0.57(+0.43%)
Mar 17, 2022 130.56 132.71 129.51 132.69 3,101,814 +1.96(+1.50%)
Mar 16, 2022 130.06 131.42 128.34 130.73 4,244,968 +1.08(+0.83%)
Mar 15, 2022 130.16 130.71 128.11 129.66 3,714,484 +0.75(+0.58%)
Mar 14, 2022 127.09 130.54 127.09 128.91 4,351,927 +2.26(+1.79%)
Mar 11, 2022 128.90 129.81 126.53 126.65 4,618,388 -2.67(-2.06%)
Mar 10, 2022 130.58 131.14 128.78 129.31 4,221,694 -2.40(-1.82%)
Mar 09, 2022 132.85 134.10 131.62 131.71 3,713,797 +1.08(+0.83%)
Mar 08, 2022 130.49 134.29 128.71 130.63 5,125,084 +1.90(+1.48%)
Mar 07, 2022 130.94 130.94 128.09 128.73 5,066,938 -3.10(-2.35%)
Mar 04, 2022 131.32 132.69 130.94 131.83 3,601,043 -1.41(-1.06%)
Mar 03, 2022 133.44 134.76 132.54 133.24 4,229,272 +0.97(+0.73%)
Mar 02, 2022 130.82 133.30 130.20 132.27 4,156,359 +2.22(+1.71%)
Mar 01, 2022 133.49 133.89 129.51 130.05 3,688,099 -3.50(-2.62%)
Feb 28, 2022 134.13 134.44 131.85 133.56 4,692,325 -1.67(-1.24%)
Feb 25, 2022 129.75 136.34 130.81 135.23 7,493,584 +6.12(+4.74%)
Feb 24, 2022 127.67 129.28 125.55 129.11 6,794,657 -0.61(-0.47%)
Feb 23, 2022 131.85 132.37 129.49 129.72 4,280,664 -2.13(-1.61%)
Feb 22, 2022 133.15 133.37 131.07 131.85 5,018,770 -0.78(-0.59%)
Feb 18, 2022 132.63 0 -0.92(-0.69%)
Feb 17, 2022 135.53 136.09 133.40 133.55 6,909,400 -4.94(-3.57%)
Feb 16, 2022 139.71 140.60 137.13 138.49 5,022,334 -1.52(-1.09%)
Feb 15, 2022 141.24 141.56 139.04 140.01 3,748,683 -0.60(-0.42%)
Feb 14, 2022 141.80 142.01 138.25 140.61 5,207,728 -1.36(-0.96%)
Feb 11, 2022 142.52 143.80 141.31 141.97 4,082,391 -0.18(-0.13%)
Feb 10, 2022 144.16 144.86 141.50 142.15 4,079,108 -3.47(-2.38%)
Feb 09, 2022 145.54 146.17 144.09 145.62 2,408,424 +1.10(+0.76%)
Feb 08, 2022 143.65 145.14 142.66 144.52 2,667,695 +1.10(+0.77%)
Feb 07, 2022 143.04 144.43 142.39 143.42 2,743,044 +0.39(+0.27%)
Feb 04, 2022 145.75 146.59 142.47 143.03 4,547,342 -3.26(-2.23%)
Feb 03, 2022 147.95 146.03 146.28 2,931,247 -2.02(-1.36%)
Feb 02, 2022 149.32 150.61 147.54 148.30 3,584,710 -0.69(-0.46%)
Feb 01, 2022 147.35 149.46 146.61 148.99 3,357,817 +1.25(+0.85%)
Jan 31, 2022 144.78 147.97 147.73 5,719,907 +2.60(+1.79%)
Jan 28, 2022 149.84 150.16 142.85 145.13 6,991,681 -6.28(-4.15%)
Jan 27, 2022 150.47 153.16 149.89 151.42 3,127,369 +0.77(+0.51%)
Jan 26, 2022 155.08 155.95 149.79 150.65 4,953,323 -3.96(-2.56%)
Jan 25, 2022 154.42 155.24 149.50 154.61 5,675,142 +0.84(+0.55%)
Jan 24, 2022 152.93 154.13 150.23 153.77 5,295,068 +0.13(+0.09%)
Jan 21, 2022 154.30 156.63 153.55 153.63 3,909,699 -0.82(-0.53%)
Jan 20, 2022 158.91 159.48 154.22 154.45 3,164,359 -4.37(-2.75%)
Jan 19, 2022 160.02 160.95 158.06 158.82 2,212,323 +0.18(+0.11%)
Jan 18, 2022 158.55 158.88 156.77 158.64 2,709,018 -0.41(-0.26%)
Jan 14, 2022 159.05 0 -2.03(-1.26%)
Jan 13, 2022 160.07 161.37 159.31 161.08 2,353,552 +1.42(+0.89%)
Jan 12, 2022 159.28 160.18 158.92 159.66 1,944,413 +0.39(+0.25%)
Jan 11, 2022 158.39 159.77 156.99 159.27 2,546,252 +1.40(+0.88%)
Jan 10, 2022 159.68 160.02 157.31 157.87 2,604,210 -2.26(-1.41%)
Jan 07, 2022 158.51 160.61 157.70 160.13 3,146,845 +1.73(+1.10%)
Jan 06, 2022 160.96 161.31 157.99 158.39 2,815,478 -1.33(-0.83%)
Jan 05, 2022 157.62 161.76 157.50 159.72 3,317,211 -0.66(-0.41%)
Jan 04, 2022 158.82 161.29 158.42 160.38 2,833,087 +2.21(+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.