Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 159.24 160.12 158.20 158.30 6,430,459 -0.55(-0.35%)
Mar 30, 2022 158.98 159.12 157.11 158.85 4,093,516 -0.22(-0.14%)
Mar 29, 2022 158.22 159.44 157.35 159.07 4,695,057 +2.33(+1.48%)
Mar 28, 2022 156.15 156.78 154.83 156.74 4,555,011 +0.46(+0.30%)
Mar 25, 2022 155.51 156.90 155.51 156.28 4,385,615 +0.73(+0.47%)
Mar 24, 2022 155.16 155.80 154.42 155.55 3,341,458 +0.94(+0.61%)
Mar 23, 2022 155.34 156.31 153.81 154.62 4,793,718 -0.81(-0.52%)
Mar 22, 2022 154.01 155.84 153.43 155.43 6,126,309 +1.68(+1.09%)
Mar 21, 2022 153.47 154.93 152.34 153.75 5,416,433 -0.22(-0.14%)
Mar 18, 2022 152.63 154.09 151.38 153.96 12,818,279 +1.75(+1.15%)
Mar 17, 2022 151.16 152.87 150.66 152.21 3,793,311 +1.17(+0.78%)
Mar 16, 2022 149.82 151.31 148.52 151.04 6,663,038 +0.66(+0.44%)
Mar 15, 2022 148.79 150.85 148.33 150.38 6,558,929 +2.94(+1.99%)
Mar 14, 2022 146.74 149.24 146.12 147.44 6,423,875 +2.04(+1.41%)
Mar 11, 2022 147.02 148.38 145.16 145.39 5,035,752 -0.73(-0.50%)
Mar 10, 2022 147.34 147.78 145.05 146.12 6,453,307 -2.74(-1.84%)
Mar 09, 2022 151.14 151.38 147.92 148.87 6,093,438 -0.44(-0.30%)
Mar 08, 2022 153.57 155.08 149.14 149.31 6,515,474 -4.33(-2.82%)
Mar 07, 2022 155.17 156.19 153.34 153.64 6,679,257 -3.12(-1.99%)
Mar 04, 2022 153.22 157.47 152.19 156.76 6,704,684 +2.35(+1.52%)
Mar 03, 2022 155.08 156.23 153.97 154.42 5,655,724 -0.17(-0.11%)
Mar 02, 2022 153.13 155.80 152.67 154.58 5,801,616 +2.11(+1.39%)
Mar 01, 2022 153.22 154.47 151.56 152.47 5,436,336 -1.38(-0.90%)
Feb 28, 2022 154.13 155.23 151.66 153.85 8,166,852 -4.36(-2.76%)
Feb 25, 2022 154.49 158.28 154.34 158.21 6,955,821 +4.31(+2.80%)
Feb 24, 2022 155.70 156.29 150.60 153.90 9,473,501 -2.73(-1.74%)
Feb 23, 2022 158.90 158.90 156.46 156.62 6,190,945 -1.56(-0.99%)
Feb 22, 2022 158.39 158.66 156.19 158.18 8,231,119 +0.60(+0.38%)
Feb 18, 2022 157.58 0 +0.90(+0.58%)
Feb 17, 2022 155.98 157.81 155.03 156.68 5,487,845 +0.42(+0.27%)
Feb 16, 2022 155.62 157.09 154.60 156.25 4,429,296 +0.32(+0.20%)
Feb 15, 2022 157.12 158.09 155.28 155.94 5,261,592 -0.69(-0.44%)
Feb 14, 2022 159.18 159.43 155.13 156.63 7,261,113 -1.77(-1.12%)
Feb 11, 2022 157.91 160.02 157.56 158.40 7,768,870 +0.20(+0.13%)
Feb 10, 2022 158.46 161.09 157.19 158.20 8,407,129 -3.35(-2.08%)
Feb 09, 2022 162.08 162.34 160.68 161.55 7,214,542 -0.07(-0.05%)
Feb 08, 2022 162.20 162.21 160.02 161.63 4,211,842 +0.20(+0.12%)
Feb 07, 2022 162.31 162.54 160.87 161.43 5,122,835 -0.64(-0.39%)
Feb 04, 2022 162.64 164.32 160.85 162.07 4,887,705 -2.71(-1.64%)
Feb 03, 2022 164.68 164.78 4,930,429 -0.09(-0.06%)
Feb 02, 2022 162.32 165.03 162.15 164.87 6,135,720 +2.94(+1.82%)
Feb 01, 2022 162.69 162.95 159.32 161.93 6,334,827 -0.31(-0.19%)
Jan 28, 2022 158.33 162.30 157.11 162.24 6,171,800 +3.10(+1.95%)
Jan 27, 2022 160.46 162.81 158.62 159.14 6,964,596 -0.15(-0.09%)
Jan 26, 2022 159.13 161.43 156.40 159.29 7,279,237 -1.70(-1.06%)
Jan 25, 2022 161.69 162.06 159.49 160.99 6,950,273 -1.87(-1.15%)
Jan 24, 2022 164.89 165.84 158.75 162.86 9,859,516 -0.84(-0.51%)
Jan 21, 2022 164.74 166.53 163.59 163.70 7,187,366 +0.26(+0.16%)
Jan 20, 2022 164.81 166.19 163.34 163.43 6,687,796 -1.19(-0.72%)
Jan 19, 2022 163.45 165.33 163.09 164.63 6,836,143 +1.17(+0.72%)
Jan 18, 2022 163.13 164.20 162.69 163.45 6,162,213 -1.58(-0.96%)
Jan 14, 2022 165.03 0 +1.37(+0.84%)
Jan 13, 2022 163.22 164.13 162.78 163.66 4,586,446 +0.26(+0.16%)
Jan 12, 2022 163.40 163.80 162.50 163.40 5,606,652 -0.18(-0.11%)
Jan 11, 2022 163.19 163.71 161.25 163.57 6,867,151 -0.07(-0.05%)
Jan 10, 2022 163.90 165.22 163.13 163.65 5,381,004 +0.09(+0.05%)
Jan 07, 2022 163.57 164.14 162.18 163.56 5,232,161 +0.21(+0.13%)
Jan 06, 2022 163.41 164.99 162.76 163.36 4,564,437 +0.04(+0.02%)
Jan 05, 2022 162.88 164.77 162.77 163.32 6,984,575 +0.55(+0.34%)
Jan 04, 2022 162.23 163.91 161.80 162.77 5,020,907 +0.23(+0.14%)
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.