Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 131.77 131.98 125.14 125.27 3,914,614 -4.68(-3.60%)
Mar 30, 2022 135.16 136.69 128.20 129.95 5,800,143 -7.61(-5.53%)
Mar 29, 2022 131.09 139.58 129.25 137.56 5,954,553 +9.20(+7.17%)
Mar 28, 2022 124.70 129.85 122.44 128.36 4,268,624 +4.61(+3.73%)
Mar 25, 2022 126.91 127.04 118.73 123.75 5,014,600 -3.58(-2.81%)
Mar 24, 2022 126.02 127.42 121.00 127.33 4,061,595 +1.99(+1.59%)
Mar 23, 2022 124.25 130.90 122.50 125.34 4,029,754 -0.20(-0.16%)
Mar 22, 2022 119.57 127.73 118.28 125.54 4,445,701 +5.03(+4.17%)
Mar 21, 2022 123.80 124.69 117.62 120.51 3,782,785 -4.34(-3.48%)
Mar 18, 2022 119.00 126.28 117.50 124.85 5,484,762 +4.97(+4.15%)
Mar 17, 2022 112.69 119.96 111.41 119.88 4,997,138 +4.97(+4.33%)
Mar 16, 2022 104.50 115.05 103.94 114.91 7,990,011 +13.08(+12.84%)
Mar 15, 2022 100.01 104.44 97.91 101.83 7,155,541 +1.14(+1.13%)
Mar 14, 2022 102.31 105.84 99.24 100.69 4,782,041 -3.16(-3.04%)
Mar 11, 2022 112.70 112.70 103.67 103.85 5,297,729 -7.00(-6.31%)
Mar 10, 2022 116.92 116.92 107.52 110.85 5,581,603 -6.70(-5.70%)
Mar 09, 2022 116.57 120.42 115.68 117.55 4,564,665 +4.09(+3.60%)
Mar 08, 2022 111.70 117.79 104.63 113.46 6,952,998 +1.01(+0.90%)
Mar 07, 2022 123.49 125.28 112.16 112.45 5,765,984 -9.05(-7.45%)
Mar 04, 2022 127.50 129.67 120.28 121.50 5,269,836 -6.35(-4.97%)
Mar 03, 2022 131.12 135.88 126.64 127.85 4,387,288 -4.80(-3.62%)
Mar 02, 2022 137.10 137.22 125.66 132.65 7,597,325 -3.97(-2.91%)
Mar 01, 2022 139.03 141.50 135.19 136.62 5,698,334 -2.91(-2.09%)
Feb 28, 2022 138.23 141.93 136.50 139.53 8,996,001 -0.08(-0.06%)
Feb 25, 2022 134.74 139.81 131.61 139.61 8,167,478 +4.51(+3.34%)
Feb 24, 2022 112.66 135.90 112.49 135.10 16,902,226 +16.75(+14.15%)
Feb 23, 2022 122.00 122.89 117.78 118.35 14,280,755 -3.62(-2.97%)
Feb 22, 2022 113.11 128.16 112.51 121.97 46,982,320 +9.51(+8.46%)
Feb 18, 2022 112.46 0 -32.25(-22.29%)
Feb 17, 2022 159.29 161.56 143.00 144.71 16,884,146 -16.74(-10.37%)
Feb 16, 2022 164.00 165.84 158.80 161.45 3,694,874 -6.70(-3.98%)
Feb 15, 2022 162.65 168.59 156.69 168.15 3,670,659 +9.13(+5.74%)
Feb 14, 2022 164.46 167.54 158.80 159.02 3,892,628 -4.92(-3.00%)
Feb 11, 2022 165.00 171.70 161.66 163.94 5,120,308 -1.71(-1.03%)
Feb 10, 2022 166.32 177.96 163.31 165.65 7,804,246 +0.69(+0.42%)
Feb 09, 2022 158.24 165.50 157.45 164.96 3,948,590 +9.10(+5.84%)
Feb 08, 2022 154.20 157.60 152.50 155.86 2,874,250 +0.09(+0.06%)
Feb 07, 2022 157.57 163.21 154.52 155.77 3,366,038 -2.96(-1.86%)
Feb 04, 2022 147.74 161.21 146.96 158.73 5,573,477 +13.45(+9.26%)
Feb 03, 2022 152.10 145.18 145.28 4,504,602 -11.62(-7.41%)
Feb 02, 2022 166.96 166.97 155.64 156.90 3,213,533 -9.36(-5.63%)
Feb 01, 2022 168.75 168.75 160.13 166.26 3,888,619 +2.21(+1.35%)
Jan 31, 2022 153.48 164.31 164.05 4,633,000 +12.82(+8.48%)
Jan 28, 2022 148.09 152.26 142.03 151.23 4,316,932 +3.41(+2.31%)
Jan 27, 2022 151.83 156.41 146.96 147.82 4,861,980 +0.10(+0.07%)
Jan 26, 2022 156.96 160.20 146.26 147.72 6,734,726 -4.47(-2.94%)
Jan 25, 2022 153.50 158.14 147.84 152.19 4,487,959 -5.13(-3.26%)
Jan 24, 2022 148.45 157.52 139.47 157.32 9,856,988 +5.19(+3.41%)
Jan 21, 2022 160.00 163.50 151.53 152.13 8,167,371 -15.23(-9.10%)
Jan 20, 2022 170.30 179.68 167.03 167.36 7,775,321 +0.87(+0.52%)
Jan 19, 2022 166.73 172.72 162.31 166.49 4,121,357 -0.34(-0.20%)
Jan 18, 2022 166.20 172.25 162.00 166.83 5,141,923 -0.65(-0.39%)
Jan 14, 2022 167.48 0 -0.82(-0.49%)
Jan 13, 2022 178.56 179.71 167.82 168.30 6,303,191 -9.14(-5.15%)
Jan 12, 2022 188.27 190.50 176.70 177.44 5,228,924 -8.26(-4.45%)
Jan 11, 2022 180.65 189.09 179.45 185.70 3,777,254 +2.74(+1.50%)
Jan 10, 2022 177.04 183.72 173.56 182.96 5,840,566 +2.55(+1.41%)
Jan 07, 2022 189.46 189.46 178.61 180.41 9,217,058 -13.42(-6.92%)
Jan 06, 2022 198.82 203.58 190.00 193.83 5,742,863 -2.88(-1.46%)
Jan 05, 2022 213.33 216.24 195.94 196.71 7,850,092 -26.12(-11.72%)
Jan 04, 2022 233.50 234.26 215.58 222.83 4,061,461 -10.36(-4.44%)
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.