Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 134.14 134.91 124.23 124.28 3,803,975 -10.28(-7.64%)
Mar 30, 2022 140.05 141.84 134.16 134.56 3,160,044 -8.36(-5.85%)
Mar 29, 2022 138.99 144.94 137.86 142.92 3,084,137 +4.38(+3.16%)
Mar 28, 2022 134.70 139.02 131.10 138.54 2,443,592 +6.22(+4.70%)
Mar 25, 2022 141.43 141.46 129.75 132.32 3,404,380 -8.64(-6.13%)
Mar 24, 2022 143.24 143.97 136.59 140.96 2,044,960 -1.51(-1.06%)
Mar 23, 2022 145.00 149.21 141.44 142.47 2,502,629 -5.78(-3.90%)
Mar 22, 2022 142.66 151.50 142.04 148.25 2,996,118 +5.98(+4.20%)
Mar 21, 2022 146.42 148.29 139.44 142.27 2,894,167 -5.73(-3.87%)
Mar 18, 2022 140.53 149.72 140.28 148.00 5,183,229 +6.32(+4.46%)
Mar 17, 2022 132.24 141.89 131.02 141.68 2,589,283 +7.87(+5.88%)
Mar 16, 2022 127.99 134.05 126.68 133.81 3,230,317 +8.83(+7.07%)
Mar 15, 2022 119.00 125.63 117.40 124.98 3,232,538 +6.66(+5.63%)
Mar 14, 2022 120.85 127.18 117.38 118.32 3,913,629 -2.91(-2.40%)
Mar 11, 2022 136.62 137.13 121.15 121.23 5,990,342 -15.75(-11.50%)
Mar 10, 2022 143.40 133.28 136.98 2,597,800 -7.74(-5.35%)
Mar 09, 2022 141.78 145.37 139.05 144.72 3,229,337 +6.29(+4.54%)
Mar 08, 2022 137.47 144.75 132.91 138.43 3,538,811 +0.94(+0.68%)
Mar 07, 2022 152.99 154.40 136.97 137.49 4,216,070 -14.08(-9.29%)
Mar 04, 2022 158.60 161.00 149.72 151.57 3,564,847 -8.21(-5.14%)
Mar 03, 2022 160.91 163.84 155.97 159.78 3,746,015 -2.25(-1.39%)
Mar 02, 2022 157.99 163.00 152.83 162.03 3,673,126 +4.50(+2.86%)
Mar 01, 2022 156.12 162.94 155.00 157.53 5,578,608 +2.64(+1.70%)
Feb 28, 2022 148.71 157.43 147.00 154.89 6,275,645 +5.95(+3.99%)
Feb 25, 2022 146.89 152.23 131.25 148.94 19,472,362 +20.78(+16.21%)
Feb 24, 2022 111.50 129.80 109.38 128.16 9,193,003 +11.65(+10.00%)
Feb 23, 2022 123.30 125.75 115.90 116.51 5,352,127 -4.83(-3.98%)
Feb 22, 2022 128.18 129.77 120.71 121.34 4,126,810 -5.96(-4.68%)
Feb 18, 2022 127.30 0 -4.87(-3.68%)
Feb 17, 2022 138.27 139.16 131.54 132.17 2,540,093 -8.24(-5.87%)
Feb 16, 2022 145.32 145.47 138.16 140.41 3,137,913 -7.83(-5.28%)
Feb 15, 2022 146.00 148.26 142.66 148.24 2,022,489 +5.59(+3.92%)
Feb 14, 2022 141.71 145.82 140.20 142.65 1,988,351 +0.88(+0.62%)
Feb 11, 2022 144.19 145.65 140.21 141.77 2,131,351 -1.26(-0.88%)
Feb 10, 2022 142.27 148.84 140.77 143.03 2,050,317 -3.58(-2.44%)
Feb 09, 2022 144.31 146.93 142.35 146.61 2,372,898 +5.38(+3.81%)
Feb 08, 2022 134.64 141.77 133.81 141.23 3,052,191 +5.57(+4.11%)
Feb 07, 2022 133.70 140.79 133.40 135.66 3,147,887 +1.99(+1.49%)
Feb 04, 2022 131.24 136.34 126.53 133.67 4,903,754 +6.71(+5.29%)
Feb 03, 2022 133.74 125.37 126.96 7,784,535 -11.08(-8.03%)
Feb 02, 2022 153.31 155.30 135.28 138.04 6,234,224 -14.12(-9.28%)
Feb 01, 2022 158.96 159.39 149.68 152.16 3,366,215 -4.92(-3.13%)
Jan 31, 2022 146.62 157.42 157.08 3,460,452 +11.13(+7.63%)
Jan 28, 2022 141.22 145.99 138.50 145.95 3,139,784 +6.41(+4.59%)
Jan 27, 2022 144.73 148.22 138.88 139.54 2,501,988 -1.76(-1.25%)
Jan 26, 2022 152.16 153.80 139.50 141.30 3,614,581 -3.83(-2.64%)
Jan 25, 2022 150.57 153.41 142.42 145.13 3,497,760 -8.93(-5.80%)
Jan 24, 2022 140.57 155.15 136.00 154.06 7,384,759 +5.21(+3.50%)
Jan 21, 2022 157.95 159.36 148.21 148.85 4,310,204 -10.44(-6.55%)
Jan 20, 2022 171.14 172.36 158.75 159.29 3,146,673 -3.85(-2.36%)
Jan 19, 2022 162.17 167.99 161.92 163.14 2,914,458 -0.35(-0.21%)
Jan 18, 2022 161.24 166.70 158.20 163.49 3,393,218 -0.21(-0.13%)
Jan 14, 2022 163.70 0 -3.10(-1.86%)
Jan 13, 2022 179.19 179.55 166.44 166.80 2,657,459 -11.26(-6.32%)
Jan 12, 2022 185.66 187.88 174.69 178.06 2,141,176 -4.75(-2.60%)
Jan 11, 2022 182.44 186.11 179.44 182.81 1,941,740 -0.90(-0.49%)
Jan 10, 2022 181.48 183.94 172.61 183.71 3,623,329 -1.44(-0.78%)
Jan 07, 2022 195.34 198.24 184.68 185.15 2,850,425 -11.80(-5.99%)
Jan 06, 2022 185.94 198.24 182.06 196.95 4,718,645 +8.60(+4.57%)
Jan 05, 2022 199.65 200.00 186.24 188.35 3,549,619 -12.64(-6.29%)
Jan 04, 2022 205.92 207.39 194.01 200.99 3,698,904 -9.50(-4.51%)
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.