Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 166.06 166.10 162.57 162.62 60,142,536 -3.30(-1.99%)
Mar 30, 2022 168.11 168.55 165.11 165.91 56,244,932 -3.01(-1.78%)
Mar 29, 2022 169.98 170.43 167.47 168.92 66,294,908 +0.32(+0.19%)
Mar 28, 2022 164.59 168.64 164.51 168.59 59,960,128 +4.21(+2.56%)
Mar 25, 2022 163.62 164.98 161.87 164.39 49,361,304 +1.12(+0.69%)
Mar 24, 2022 163.37 163.73 159.68 163.27 56,866,348 +0.24(+0.15%)
Mar 23, 2022 163.32 165.98 162.31 163.03 55,811,396 -1.48(-0.90%)
Mar 22, 2022 161.43 165.78 161.32 164.50 64,460,364 +3.39(+2.10%)
Mar 21, 2022 160.74 162.70 159.18 161.11 67,121,688 +0.24(+0.15%)
Mar 18, 2022 156.44 161.22 155.65 160.87 103,209,192 +4.00(+2.55%)
Mar 17, 2022 152.28 157.13 151.78 156.87 73,042,040 +4.12(+2.70%)
Mar 16, 2022 148.15 152.79 147.01 152.75 115,863,376 +5.72(+3.89%)
Mar 15, 2022 142.51 147.64 141.67 147.02 75,868,208 +5.50(+3.89%)
Mar 14, 2022 145.64 147.10 140.55 141.52 74,203,704 -3.66(-2.52%)
Mar 11, 2022 149.22 149.32 145.03 145.18 69,065,728 -1.29(-0.88%)
Mar 10, 2022 145.34 148.32 143.64 146.47 135,240,832 +7.52(+5.41%)
Mar 09, 2022 139.17 139.92 136.51 138.95 81,291,048 +3.26(+2.40%)
Mar 08, 2022 136.36 140.37 133.26 135.69 92,261,144 -1.44(-1.05%)
Mar 07, 2022 145.10 145.75 137.09 137.13 86,831,232 -8.17(-5.62%)
Mar 04, 2022 146.81 147.50 143.47 145.30 61,126,704 -2.25(-1.53%)
Mar 03, 2022 153.17 153.57 146.51 147.55 65,040,888 -4.14(-2.73%)
Mar 02, 2022 150.50 152.64 148.40 151.70 47,417,964 +0.91(+0.60%)
Mar 01, 2022 152.37 153.74 149.62 150.79 44,884,260 -2.42(-1.58%)
Feb 28, 2022 152.07 154.09 150.50 153.20 57,757,760 -0.22(-0.15%)
Feb 25, 2022 150.20 153.63 150.30 153.43 62,542,084 +2.43(+1.61%)
Feb 24, 2022 139.51 151.39 139.27 151.00 101,065,520 +6.52(+4.51%)
Feb 23, 2022 151.29 151.41 144.31 144.49 64,277,476 -5.36(-3.58%)
Feb 22, 2022 150.12 152.62 148.14 149.84 66,185,992 -2.45(-1.61%)
Feb 18, 2022 152.30 0 -1.99(-1.29%)
Feb 17, 2022 157.78 159.97 154.14 154.29 64,092,924 -3.44(-2.18%)
Feb 16, 2022 155.43 158.46 154.37 157.73 52,648,396 +1.59(+1.02%)
Feb 15, 2022 157.24 157.64 154.28 156.14 58,519,548 +1.34(+0.87%)
Feb 14, 2022 151.40 158.08 151.29 154.80 83,213,584 +1.87(+1.22%)
Feb 11, 2022 157.76 158.63 152.38 152.93 77,284,648 -5.70(-3.59%)
Feb 10, 2022 157.98 160.34 157.38 158.63 68,261,040 -2.18(-1.36%)
Feb 09, 2022 162.49 163.45 159.87 160.81 68,919,384 -0.22(-0.14%)
Feb 08, 2022 156.38 161.41 155.19 161.03 76,134,656 +3.47(+2.20%)
Feb 07, 2022 158.15 162.31 156.88 157.56 102,815,144 +0.29(+0.19%)
Feb 04, 2022 155.24 160.82 150.25 157.27 254,057,680 +18.75(+13.54%)
Feb 03, 2022 141.41 138.01 138.52 224,291,008 -11.74(-7.81%)
Feb 02, 2022 154.69 154.69 148.51 150.26 89,040,552 -0.58(-0.38%)
Feb 01, 2022 149.65 151.35 147.28 150.84 59,028,604 +7.20(+5.01%)
Jan 28, 2022 140.53 143.66 137.61 143.64 74,633,192 +4.33(+3.11%)
Jan 27, 2022 140.47 143.91 139.02 139.31 77,523,048 +2.13(+1.55%)
Jan 26, 2022 144.41 144.84 137.17 137.18 95,655,272 -2.48(-1.78%)
Jan 25, 2022 141.91 143.26 137.82 139.66 90,333,448 -4.55(-3.15%)
Jan 24, 2022 138.67 144.60 135.03 144.21 156,124,032 +1.90(+1.33%)
Jan 21, 2022 149.60 150.55 141.74 142.31 165,242,144 -13.08(-8.42%)
Jan 20, 2022 156.40 157.63 151.00 155.38 71,863,576 -0.55(-0.35%)
Jan 19, 2022 158.39 158.88 155.88 155.93 53,209,772 -2.61(-1.65%)
Jan 18, 2022 158.73 159.36 157.29 158.54 67,505,808 -3.21(-1.99%)
Jan 14, 2022 161.76 0 +0.92(+0.57%)
Jan 13, 2022 164.86 165.83 160.71 160.84 52,208,100 -3.98(-2.42%)
Jan 12, 2022 166.18 166.49 164.03 164.82 50,071,228 -0.16(-0.09%)
Jan 11, 2022 161.12 165.96 160.32 164.97 62,841,768 +3.87(+2.40%)
Jan 10, 2022 160.21 161.28 155.94 161.11 88,184,024 -1.07(-0.66%)
Jan 07, 2022 163.46 164.86 161.65 162.17 46,715,496 -0.70(-0.43%)
Jan 06, 2022 163.07 164.41 161.56 162.87 52,012,384 -1.10(-0.67%)
Jan 05, 2022 166.49 166.73 163.97 163.97 64,343,632 -3.16(-1.89%)
Jan 04, 2022 170.04 171.00 165.96 167.13 70,824,112 -2.88(-1.69%)
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.