Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 159.30 160.18 158.26 158.37 6,427,904 -0.55(-0.35%)
Mar 30, 2022 159.05 159.18 157.17 158.91 4,091,889 -0.22(-0.14%)
Mar 29, 2022 158.28 159.50 157.41 159.13 4,693,192 +2.33(+1.48%)
Mar 28, 2022 156.21 156.84 154.89 156.81 4,553,202 +0.46(+0.30%)
Mar 25, 2022 155.57 156.97 155.57 156.34 4,383,872 +0.73(+0.47%)
Mar 24, 2022 155.22 155.86 154.48 155.61 3,340,130 +0.94(+0.61%)
Mar 23, 2022 155.41 156.38 153.87 154.68 4,791,813 -0.81(-0.52%)
Mar 22, 2022 154.07 155.90 153.49 155.49 6,123,875 +1.68(+1.09%)
Mar 21, 2022 153.53 154.99 152.40 153.81 5,414,281 -0.22(-0.14%)
Mar 18, 2022 152.69 154.16 151.44 154.02 12,813,187 +1.75(+1.15%)
Mar 17, 2022 151.22 152.93 150.72 152.27 3,791,804 +1.17(+0.78%)
Mar 16, 2022 149.88 151.37 148.58 151.10 6,660,391 +0.66(+0.44%)
Mar 15, 2022 148.85 150.91 148.38 150.44 6,556,324 +2.94(+2.00%)
Mar 14, 2022 146.79 149.30 146.18 147.50 6,421,323 +2.04(+1.41%)
Mar 11, 2022 147.08 148.44 145.22 145.45 5,033,751 -0.73(-0.50%)
Mar 10, 2022 147.40 147.84 145.11 146.18 6,450,743 -2.74(-1.84%)
Mar 09, 2022 151.20 151.44 147.98 148.92 6,091,017 -0.44(-0.30%)
Mar 08, 2022 153.64 155.14 149.20 149.37 6,512,886 -4.33(-2.82%)
Mar 07, 2022 155.24 156.26 153.40 153.70 6,676,604 -3.12(-1.99%)
Mar 04, 2022 153.28 157.53 152.25 156.82 6,702,021 +2.35(+1.52%)
Mar 03, 2022 155.14 156.29 154.03 154.48 5,653,477 -0.16(-0.11%)
Mar 02, 2022 153.20 155.87 152.74 154.64 5,799,311 +2.12(+1.39%)
Mar 01, 2022 153.28 154.53 151.62 152.53 5,434,176 -1.38(-0.90%)
Feb 28, 2022 154.19 155.29 151.72 153.91 8,163,608 -4.36(-2.76%)
Feb 25, 2022 154.55 158.35 154.40 158.27 6,953,058 +4.31(+2.80%)
Feb 24, 2022 155.76 156.35 150.66 153.96 9,469,738 -2.73(-1.74%)
Feb 23, 2022 158.97 158.97 156.52 156.68 6,188,486 -1.56(-0.99%)
Feb 22, 2022 158.45 158.72 156.25 158.24 8,227,849 +0.60(+0.38%)
Feb 18, 2022 157.64 0 +0.90(+0.58%)
Feb 17, 2022 156.04 157.87 155.09 156.74 5,485,665 +0.42(+0.27%)
Feb 16, 2022 155.69 157.16 154.66 156.32 4,427,537 +0.32(+0.20%)
Feb 15, 2022 157.18 158.15 155.34 156.00 5,259,502 -0.69(-0.44%)
Feb 14, 2022 159.24 159.49 155.19 156.69 7,258,228 -1.77(-1.12%)
Feb 11, 2022 157.97 160.09 157.62 158.46 7,765,784 +0.20(+0.13%)
Feb 10, 2022 158.53 161.16 157.26 158.26 8,403,789 -3.36(-2.08%)
Feb 09, 2022 162.14 162.41 160.74 161.62 7,211,676 -0.08(-0.05%)
Feb 08, 2022 162.27 162.28 160.09 161.69 4,210,168 +0.20(+0.12%)
Feb 07, 2022 162.37 162.60 160.93 161.50 5,120,800 -0.64(-0.39%)
Feb 04, 2022 162.71 164.39 160.91 162.13 4,885,763 -2.71(-1.64%)
Feb 03, 2022 164.75 164.84 4,928,471 -0.09(-0.06%)
Feb 02, 2022 162.39 165.10 162.21 164.94 6,133,283 +2.94(+1.82%)
Feb 01, 2022 162.75 163.02 159.38 161.99 6,332,310 -0.31(-0.19%)
Jan 28, 2022 158.39 162.36 157.17 162.30 6,169,348 +3.10(+1.95%)
Jan 27, 2022 160.53 162.88 158.69 159.20 6,961,830 -0.15(-0.09%)
Jan 26, 2022 159.19 161.50 156.46 159.35 7,276,345 -1.70(-1.06%)
Jan 25, 2022 161.75 162.12 159.55 161.05 6,947,512 -1.87(-1.15%)
Jan 24, 2022 164.96 165.90 158.82 162.92 9,855,599 -0.84(-0.51%)
Jan 21, 2022 164.80 166.60 163.66 163.76 7,184,511 +0.26(+0.16%)
Jan 20, 2022 164.88 166.26 163.40 163.50 6,685,139 -1.19(-0.72%)
Jan 19, 2022 163.52 165.40 163.15 164.69 6,833,427 +1.18(+0.72%)
Jan 18, 2022 163.20 164.27 162.75 163.52 6,159,765 -1.58(-0.96%)
Jan 14, 2022 165.10 0 +1.37(+0.84%)
Jan 13, 2022 163.28 164.20 162.84 163.72 4,584,624 +0.26(+0.16%)
Jan 12, 2022 163.46 163.86 162.57 163.46 5,604,425 -0.18(-0.11%)
Jan 11, 2022 163.25 163.77 161.32 163.64 6,864,423 -0.07(-0.05%)
Jan 10, 2022 163.96 165.28 163.20 163.71 5,378,867 +0.09(+0.05%)
Jan 07, 2022 163.64 164.20 162.25 163.63 5,230,083 +0.21(+0.13%)
Jan 06, 2022 163.47 165.06 162.83 163.42 4,562,624 +0.04(+0.02%)
Jan 05, 2022 162.94 164.83 162.83 163.38 6,981,801 +0.55(+0.34%)
Jan 04, 2022 162.29 163.98 161.86 162.83 5,018,912 +0.24(+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.