Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 150.45 151.25 148.80 148.88 3,193,876 -2.55(-1.68%)
Mar 30, 2022 151.33 153.26 150.77 151.43 2,395,155 -0.65(-0.43%)
Mar 29, 2022 151.00 152.92 150.04 152.08 2,693,623 +2.61(+1.75%)
Mar 28, 2022 149.93 150.13 147.19 149.47 2,680,424 -0.99(-0.66%)
Mar 25, 2022 149.27 151.18 148.91 150.46 2,252,038 +1.48(+0.99%)
Mar 24, 2022 148.12 149.23 147.40 148.98 2,028,099 +1.30(+0.88%)
Mar 23, 2022 149.69 149.78 147.56 147.68 2,637,133 -2.26(-1.51%)
Mar 22, 2022 149.45 150.84 148.50 149.94 4,257,555 +1.36(+0.92%)
Mar 21, 2022 148.69 149.74 147.40 148.58 4,514,890 +0.26(+0.18%)
Mar 18, 2022 147.07 148.45 145.22 148.32 7,882,102 +0.63(+0.43%)
Mar 17, 2022 145.31 147.71 144.15 147.69 2,786,843 +2.18(+1.50%)
Mar 16, 2022 144.76 146.27 142.84 145.51 3,813,916 +1.20(+0.83%)
Mar 15, 2022 144.87 145.48 142.59 144.31 3,337,300 +0.83(+0.58%)
Mar 14, 2022 141.45 145.29 141.45 143.48 3,910,014 +2.52(+1.79%)
Mar 11, 2022 143.47 144.48 140.83 140.96 4,149,417 -2.97(-2.06%)
Mar 10, 2022 145.34 145.96 143.33 143.93 3,793,005 -2.67(-1.82%)
Mar 09, 2022 147.86 149.26 146.49 146.60 3,336,682 +1.20(+0.83%)
Mar 08, 2022 145.24 149.47 143.26 145.40 4,604,661 +2.12(+1.48%)
Mar 07, 2022 145.74 145.74 142.57 143.28 4,552,419 -3.45(-2.35%)
Mar 04, 2022 146.16 147.69 145.74 146.73 3,235,378 -1.57(-1.06%)
Mar 03, 2022 148.52 149.99 147.52 148.30 3,799,814 +1.08(+0.73%)
Mar 02, 2022 145.61 148.37 144.92 147.22 3,734,305 +2.47(+1.71%)
Mar 01, 2022 148.58 149.02 144.15 144.75 3,313,594 -3.90(-2.62%)
Feb 28, 2022 149.29 149.63 146.75 148.65 4,215,846 -1.86(-1.24%)
Feb 25, 2022 144.41 151.75 145.59 150.51 6,732,653 +6.81(+4.74%)
Feb 24, 2022 142.10 143.89 139.74 143.70 6,104,698 -0.68(-0.47%)
Feb 23, 2022 146.75 147.33 144.13 144.38 3,845,987 -2.37(-1.61%)
Feb 22, 2022 148.20 148.44 145.88 146.75 4,509,143 -0.87(-0.59%)
Feb 18, 2022 147.62 0 -1.02(-0.69%)
Feb 17, 2022 150.85 151.47 148.48 148.64 6,207,790 -6.99(-4.49%)
Feb 16, 2022 157.00 158.00 154.11 155.63 4,469,143 -1.71(-1.09%)
Feb 15, 2022 158.72 159.08 156.25 157.34 3,335,780 -0.67(-0.42%)
Feb 14, 2022 159.35 159.59 155.36 158.01 4,634,117 -1.53(-0.96%)
Feb 11, 2022 160.16 161.60 158.80 159.54 3,632,732 -0.20(-0.13%)
Feb 10, 2022 162.01 162.01 159.02 159.74 3,629,810 -3.90(-2.38%)
Feb 09, 2022 163.55 164.26 161.93 163.64 2,143,146 +1.23(+0.76%)
Feb 08, 2022 161.43 163.11 160.32 162.41 2,373,859 +1.24(+0.77%)
Feb 07, 2022 160.75 162.31 160.01 161.17 2,440,909 +0.44(+0.27%)
Feb 04, 2022 163.79 164.74 160.10 160.73 4,046,470 -3.66(-2.23%)
Feb 03, 2022 166.26 164.10 164.39 2,608,382 -2.27(-1.36%)
Feb 02, 2022 167.80 169.25 165.80 166.66 3,189,868 -0.77(-0.46%)
Feb 01, 2022 165.59 167.96 164.76 167.43 2,987,967 +1.41(+0.85%)
Jan 31, 2022 162.70 166.29 166.02 5,089,881 +2.92(+1.79%)
Jan 28, 2022 168.39 168.75 160.54 163.10 6,221,574 -7.06(-4.15%)
Jan 27, 2022 169.10 172.12 168.44 170.16 2,782,902 +0.86(+0.51%)
Jan 26, 2022 174.28 175.25 168.33 169.30 4,407,734 -4.45(-2.56%)
Jan 25, 2022 173.53 174.45 168.01 173.75 5,050,047 +0.95(+0.55%)
Jan 24, 2022 171.86 173.21 168.83 172.80 4,711,837 +0.15(+0.09%)
Jan 21, 2022 173.40 176.02 172.56 172.65 3,479,061 -0.92(-0.53%)
Jan 20, 2022 178.58 179.22 173.31 173.57 2,815,817 -4.91(-2.75%)
Jan 19, 2022 179.83 180.87 177.63 178.48 1,968,644 +0.20(+0.11%)
Jan 18, 2022 178.18 178.55 176.17 178.28 2,410,630 -0.46(-0.26%)
Jan 14, 2022 178.74 0 -2.28(-1.26%)
Jan 13, 2022 179.88 181.34 179.03 181.02 2,094,318 +1.60(+0.89%)
Jan 12, 2022 179.00 180.01 178.59 179.42 1,730,244 +0.44(+0.25%)
Jan 11, 2022 178.00 179.55 176.42 178.98 2,265,792 +1.57(+0.88%)
Jan 10, 2022 179.45 179.83 176.78 177.41 2,317,367 -2.54(-1.41%)
Jan 07, 2022 178.13 180.49 177.22 179.95 2,800,232 +1.95(+1.10%)
Jan 06, 2022 180.88 181.28 177.54 178.00 2,505,364 -1.49(-0.83%)
Jan 05, 2022 177.13 181.78 177.00 179.49 2,951,833 -0.74(-0.41%)
Jan 04, 2022 178.48 181.26 178.03 180.23 2,521,034 +2.49(+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.