Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 127.53 128.37 124.05 124.10 1,092,015 -3.33(-2.61%)
Mar 30, 2022 130.52 132.01 126.95 127.43 1,198,247 -4.46(-3.38%)
Mar 29, 2022 131.00 132.73 128.70 131.89 1,074,237 +3.03(+2.35%)
Mar 28, 2022 126.37 129.00 124.40 128.86 1,640,860 -2.02(-1.54%)
Mar 25, 2022 131.36 131.86 128.99 130.88 944,456 +0.18(+0.14%)
Mar 24, 2022 127.35 131.00 126.30 130.70 1,148,122 +5.04(+4.01%)
Mar 23, 2022 128.45 129.40 125.52 125.66 967,729 -4.37(-3.36%)
Mar 22, 2022 128.20 131.40 128.06 130.03 1,194,956 +1.10(+0.85%)
Mar 21, 2022 130.65 131.41 126.78 128.93 1,110,360 -1.94(-1.48%)
Mar 18, 2022 127.51 130.92 126.69 130.87 1,714,830 +2.06(+1.60%)
Mar 17, 2022 125.83 128.88 124.79 128.81 789,733 +1.64(+1.29%)
Mar 16, 2022 123.53 127.35 121.80 127.17 1,167,527 +5.71(+4.70%)
Mar 15, 2022 118.96 122.03 117.66 121.46 1,444,165 +2.85(+2.40%)
Mar 14, 2022 123.47 123.70 117.03 118.61 1,749,023 -5.02(-4.06%)
Mar 11, 2022 127.69 128.45 123.52 123.63 946,908 -1.87(-1.49%)
Mar 10, 2022 127.07 128.43 123.34 125.50 1,030,275 -3.86(-2.98%)
Mar 09, 2022 132.43 133.07 128.75 129.36 1,105,538 +0.22(+0.17%)
Mar 08, 2022 124.05 133.51 122.88 129.14 1,920,586 +5.46(+4.41%)
Mar 07, 2022 130.05 130.88 123.50 123.68 1,458,838 -5.95(-4.59%)
Mar 04, 2022 130.57 131.90 127.24 129.63 1,039,566 -2.12(-1.61%)
Mar 03, 2022 134.99 136.91 131.34 131.75 1,440,465 -5.37(-3.92%)
Mar 02, 2022 133.15 138.34 133.05 137.12 1,106,645 +4.51(+3.40%)
Mar 01, 2022 136.67 137.45 131.40 132.61 1,065,683 -4.17(-3.05%)
Feb 28, 2022 136.09 139.35 134.35 136.78 1,498,780 -0.98(-0.71%)
Feb 25, 2022 136.38 138.85 136.69 137.76 1,166,083 +0.86(+0.63%)
Feb 24, 2022 125.35 137.00 125.00 136.90 2,006,164 +6.75(+5.19%)
Feb 23, 2022 132.86 135.62 130.05 130.15 1,391,912 -0.83(-0.63%)
Feb 22, 2022 132.51 134.75 128.33 130.98 1,515,918 -2.22(-1.67%)
Feb 18, 2022 133.20 0 +0.16(+0.12%)
Feb 17, 2022 134.62 136.46 133.03 133.04 1,144,149 -3.76(-2.75%)
Feb 16, 2022 133.86 137.24 132.51 136.80 1,195,391 +1.72(+1.27%)
Feb 15, 2022 131.78 135.58 131.60 135.08 1,560,816 +5.77(+4.46%)
Feb 14, 2022 127.65 131.79 127.19 129.31 1,318,330 +2.07(+1.63%)
Feb 11, 2022 133.97 134.75 126.35 127.24 2,203,691 -6.50(-4.86%)
Feb 10, 2022 133.52 138.98 132.62 133.74 1,878,658 -2.98(-2.18%)
Feb 09, 2022 133.27 138.07 131.68 136.72 1,556,240 +5.16(+3.92%)
Feb 08, 2022 128.50 132.25 128.13 131.56 1,249,725 +3.06(+2.38%)
Feb 07, 2022 131.86 133.20 128.20 128.50 2,040,970 -2.95(-2.24%)
Feb 04, 2022 127.50 132.12 125.62 131.45 2,030,755 +2.73(+2.12%)
Feb 03, 2022 133.67 128.47 128.72 3,529,286 -14.83(-10.33%)
Feb 02, 2022 139.59 144.31 137.49 143.55 2,798,951 +4.56(+3.28%)
Feb 01, 2022 137.83 139.18 135.31 138.99 1,551,198 +9.53(+7.36%)
Jan 28, 2022 128.48 129.50 123.92 129.46 1,414,271 +1.74(+1.36%)
Jan 27, 2022 134.70 135.05 126.95 127.72 1,376,019 -5.92(-4.43%)
Jan 26, 2022 136.18 139.98 131.58 133.64 1,401,519 +0.19(+0.14%)
Jan 25, 2022 132.95 136.65 132.55 133.45 1,856,599 -4.20(-3.05%)
Jan 24, 2022 130.56 137.73 129.47 137.65 1,790,756 +3.34(+2.49%)
Jan 21, 2022 136.88 139.86 134.08 134.31 1,389,653 -2.84(-2.07%)
Jan 20, 2022 142.65 143.43 137.07 137.15 1,262,059 -4.54(-3.20%)
Jan 19, 2022 148.00 148.40 141.66 141.69 1,148,503 -5.30(-3.61%)
Jan 18, 2022 146.00 148.77 143.80 146.99 1,373,342 -1.74(-1.17%)
Jan 14, 2022 148.73 0 +1.98(+1.35%)
Jan 13, 2022 151.95 153.75 146.36 146.75 1,886,805 -6.09(-3.98%)
Jan 12, 2022 153.25 154.61 151.15 152.84 758,998 +1.12(+0.74%)
Jan 11, 2022 149.89 152.52 147.00 151.72 1,556,582 +0.16(+0.11%)
Jan 10, 2022 153.77 154.10 148.45 151.56 1,364,579 -3.13(-2.02%)
Jan 07, 2022 158.96 159.63 154.50 154.69 927,829 -3.67(-2.32%)
Jan 06, 2022 158.42 161.28 157.43 158.36 990,519 +1.12(+0.71%)
Jan 05, 2022 159.89 161.84 157.13 157.24 1,419,228 -3.21(-2.00%)
Jan 04, 2022 160.37 163.12 156.79 160.45 1,164,547 +1.02(+0.64%)
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.