Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 113.66 114.26 112.41 112.47 4,227,776 -1.93(-1.68%)
Mar 30, 2022 114.32 115.78 113.90 114.40 3,170,499 -0.49(-0.43%)
Mar 29, 2022 114.07 115.52 113.35 114.89 3,565,585 +1.97(+1.75%)
Mar 28, 2022 113.27 113.42 111.19 112.92 3,548,113 -0.75(-0.66%)
Mar 25, 2022 112.77 114.21 112.49 113.67 2,981,053 +1.12(+0.99%)
Mar 24, 2022 111.90 112.74 111.35 112.55 2,684,622 +0.98(+0.88%)
Mar 23, 2022 113.08 113.15 111.47 111.56 3,490,804 -1.71(-1.51%)
Mar 22, 2022 112.90 113.95 112.18 113.27 5,635,783 +1.03(+0.91%)
Mar 21, 2022 112.33 113.12 111.35 112.25 5,976,421 +0.20(+0.18%)
Mar 18, 2022 111.10 112.15 109.71 112.05 10,433,645 +0.48(+0.43%)
Mar 17, 2022 109.78 111.59 108.90 111.57 3,688,981 +1.65(+1.50%)
Mar 16, 2022 109.36 110.50 107.91 109.93 5,048,532 +0.91(+0.83%)
Mar 15, 2022 109.44 109.90 107.72 109.02 4,417,629 +0.63(+0.58%)
Mar 14, 2022 106.86 109.76 106.86 108.39 5,175,738 +1.90(+1.79%)
Mar 11, 2022 108.38 109.15 106.39 106.49 5,492,639 -2.24(-2.06%)
Mar 10, 2022 109.80 110.27 108.28 108.73 5,020,852 -2.02(-1.82%)
Mar 09, 2022 111.70 112.76 110.67 110.75 4,416,811 +0.91(+0.83%)
Mar 08, 2022 109.72 112.92 108.23 109.84 6,095,252 +1.60(+1.48%)
Mar 07, 2022 110.10 110.10 107.70 108.24 6,026,098 -2.61(-2.35%)
Mar 04, 2022 110.42 111.57 110.10 110.85 4,282,713 -1.19(-1.06%)
Mar 03, 2022 112.20 113.31 111.44 112.03 5,029,865 +0.82(+0.73%)
Mar 02, 2022 110.00 112.09 109.48 111.22 4,943,150 +1.87(+1.71%)
Mar 01, 2022 112.25 112.58 108.90 109.35 4,386,249 -2.95(-2.62%)
Feb 28, 2022 112.78 113.04 110.86 112.30 5,580,572 -1.41(-1.24%)
Feb 25, 2022 109.09 114.64 109.99 113.70 8,912,104 +5.14(+4.74%)
Feb 24, 2022 107.35 108.70 105.57 108.56 8,080,871 -0.51(-0.47%)
Feb 23, 2022 110.86 111.30 108.88 109.07 5,090,985 -1.79(-1.61%)
Feb 22, 2022 111.96 112.14 110.20 110.86 5,968,813 -0.66(-0.59%)
Feb 18, 2022 111.52 0 -0.77(-0.69%)
Feb 17, 2022 113.96 114.43 112.17 112.29 8,217,335 -4.34(-3.72%)
Feb 16, 2022 117.66 118.41 115.49 116.63 5,963,603 -1.28(-1.09%)
Feb 15, 2022 118.94 119.22 117.09 117.91 4,451,249 -0.50(-0.42%)
Feb 14, 2022 119.42 119.60 116.43 118.41 6,183,744 -1.15(-0.96%)
Feb 11, 2022 120.02 121.10 119.00 119.56 4,847,500 -0.15(-0.13%)
Feb 10, 2022 121.41 122.00 119.17 119.71 4,843,601 -2.92(-2.38%)
Feb 09, 2022 122.56 123.10 121.35 122.63 2,859,804 +0.92(+0.76%)
Feb 08, 2022 120.98 122.23 120.14 121.71 3,167,666 +0.93(+0.77%)
Feb 07, 2022 120.47 121.64 119.91 120.78 3,257,137 +0.33(+0.27%)
Feb 04, 2022 122.75 123.46 119.98 120.45 5,399,590 -2.74(-2.23%)
Feb 03, 2022 124.60 122.98 123.19 3,480,612 -1.70(-1.36%)
Feb 02, 2022 125.75 126.84 124.25 124.90 4,256,545 -0.58(-0.46%)
Feb 01, 2022 124.09 125.87 123.47 125.47 3,987,129 +1.06(+0.85%)
Jan 31, 2022 121.93 124.62 124.42 6,791,913 +2.19(+1.79%)
Jan 28, 2022 126.19 126.46 120.31 122.23 8,302,039 -5.29(-4.15%)
Jan 27, 2022 126.72 128.99 126.23 127.52 3,713,491 +0.64(+0.51%)
Jan 26, 2022 130.61 131.33 126.15 126.87 5,881,659 -3.34(-2.56%)
Jan 25, 2022 130.04 130.73 125.91 130.21 6,738,759 +0.71(+0.55%)
Jan 24, 2022 128.79 129.80 126.52 129.50 6,287,453 +0.11(+0.09%)
Jan 21, 2022 129.95 131.91 129.32 129.38 4,642,442 -0.69(-0.53%)
Jan 20, 2022 133.83 134.31 129.88 130.07 3,757,413 -3.68(-2.75%)
Jan 19, 2022 134.76 135.54 133.12 133.75 2,626,949 +0.15(+0.11%)
Jan 18, 2022 133.53 133.81 132.02 133.60 3,216,733 -0.34(-0.26%)
Jan 14, 2022 133.95 0 -1.71(-1.26%)
Jan 13, 2022 134.80 135.90 134.17 135.66 2,794,648 +1.20(+0.89%)
Jan 12, 2022 134.14 134.90 133.84 134.46 2,308,829 +0.33(+0.25%)
Jan 11, 2022 133.39 134.56 132.21 134.13 3,023,462 +1.18(+0.88%)
Jan 10, 2022 134.48 134.76 132.48 132.95 3,092,283 -1.90(-1.41%)
Jan 07, 2022 133.49 135.26 132.81 134.85 3,736,616 +1.46(+1.10%)
Jan 06, 2022 135.55 135.85 133.05 133.39 3,343,146 -1.12(-0.83%)
Jan 05, 2022 132.74 136.23 132.64 134.51 3,938,912 -0.56(-0.41%)
Jan 04, 2022 133.75 135.84 133.41 135.06 3,364,056 +1.87(+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.