Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 155.53 156.10 152.42 152.49 778,401 -3.58(-2.29%)
Mar 30, 2022 157.32 157.86 155.60 156.06 664,918 -2.10(-1.33%)
Mar 29, 2022 156.28 158.29 155.66 158.16 551,524 +3.97(+2.58%)
Mar 28, 2022 153.33 154.24 152.03 154.19 379,847 +0.36(+0.23%)
Mar 25, 2022 153.30 153.91 152.30 153.83 430,757 +1.02(+0.67%)
Mar 24, 2022 153.91 154.35 151.94 152.81 606,735 -0.58(-0.38%)
Mar 23, 2022 153.80 155.22 153.18 153.39 564,494 -1.52(-0.98%)
Mar 22, 2022 154.77 156.32 154.23 154.91 952,002 +1.19(+0.78%)
Mar 21, 2022 154.82 155.33 152.71 153.71 607,164 -1.08(-0.70%)
Mar 18, 2022 153.26 155.34 151.24 154.79 1,137,091 +1.89(+1.23%)
Mar 17, 2022 149.73 153.16 149.73 152.90 470,754 +1.49(+0.98%)
Mar 16, 2022 149.29 152.58 148.28 151.42 886,933 +3.51(+2.37%)
Mar 15, 2022 148.46 148.85 146.40 147.91 688,831 +0.75(+0.51%)
Mar 14, 2022 148.11 149.89 146.74 147.16 514,099 +0.77(+0.52%)
Mar 11, 2022 149.20 149.99 146.27 146.39 795,635 -1.31(-0.89%)
Mar 10, 2022 144.69 147.86 147.71 918,847 +0.76(+0.52%)
Mar 09, 2022 146.11 148.70 145.61 146.95 732,131 +4.87(+3.43%)
Mar 08, 2022 143.77 146.08 141.59 142.08 914,924 -0.65(-0.46%)
Mar 07, 2022 146.21 146.74 142.54 142.73 1,247,241 -3.96(-2.70%)
Mar 04, 2022 149.98 150.64 146.51 146.69 1,263,005 -5.96(-3.90%)
Mar 03, 2022 154.23 154.51 151.67 152.65 457,407 -0.08(-0.05%)
Mar 02, 2022 149.07 154.25 148.85 152.73 913,200 +5.33(+3.61%)
Mar 01, 2022 152.04 152.66 146.34 147.40 871,961 -5.04(-3.31%)
Feb 28, 2022 152.21 154.64 150.76 152.45 1,032,420 -2.10(-1.36%)
Feb 25, 2022 151.02 155.06 151.91 154.55 649,387 +4.04(+2.69%)
Feb 24, 2022 147.25 150.57 146.58 150.50 851,708 +0.44(+0.29%)
Feb 23, 2022 153.78 154.10 149.44 150.07 869,079 -3.15(-2.05%)
Feb 22, 2022 154.17 155.61 152.54 153.22 763,640 -0.84(-0.55%)
Feb 18, 2022 154.06 0 -0.35(-0.23%)
Feb 17, 2022 156.28 157.10 154.23 154.41 801,499 -3.45(-2.18%)
Feb 16, 2022 155.66 158.78 155.16 157.86 719,729 +1.29(+0.82%)
Feb 15, 2022 158.14 159.07 155.61 156.57 914,404 +0.45(+0.29%)
Feb 14, 2022 155.41 156.80 154.46 156.12 812,768 +0.92(+0.59%)
Feb 11, 2022 159.31 159.70 154.18 155.20 917,624 -3.61(-2.28%)
Feb 10, 2022 159.59 162.07 157.76 158.82 809,437 -3.54(-2.18%)
Feb 09, 2022 161.31 163.27 161.31 162.35 508,729 +2.68(+1.68%)
Feb 08, 2022 157.63 160.23 155.81 159.67 804,559 +2.59(+1.65%)
Feb 07, 2022 158.15 158.73 156.42 157.08 718,843 -0.97(-0.61%)
Feb 04, 2022 157.05 159.71 152.72 158.05 1,514,164 -0.40(-0.25%)
Feb 03, 2022 163.73 157.85 158.45 1,009,396 -6.49(-3.93%)
Feb 02, 2022 163.99 166.05 162.95 164.94 983,097 +0.55(+0.34%)
Feb 01, 2022 164.52 165.31 160.98 164.39 1,052,452 -0.21(-0.13%)
Jan 31, 2022 160.68 164.69 164.60 1,586,440 +2.79(+1.72%)
Jan 28, 2022 163.34 163.47 157.03 161.81 1,244,453 -1.63(-1.00%)
Jan 27, 2022 168.72 169.63 159.23 163.44 1,485,123 -1.17(-0.71%)
Jan 26, 2022 166.11 169.38 163.88 164.61 912,060 -0.73(-0.44%)
Jan 25, 2022 165.51 166.91 160.71 165.34 965,732 -2.93(-1.74%)
Jan 24, 2022 165.63 168.75 161.32 168.26 1,130,402 +0.16(+0.09%)
Jan 21, 2022 169.34 170.84 167.31 168.11 670,941 -1.11(-0.66%)
Jan 20, 2022 172.92 173.99 168.96 169.22 1,021,518 -2.83(-1.64%)
Jan 19, 2022 173.69 174.37 170.96 172.05 675,401 -0.81(-0.47%)
Jan 18, 2022 171.01 173.00 169.11 172.86 1,006,524 -0.04(-0.02%)
Jan 14, 2022 172.90 0 -1.84(-1.05%)
Jan 13, 2022 176.40 176.46 174.03 174.74 544,512 -0.88(-0.50%)
Jan 12, 2022 176.09 177.31 174.67 175.62 404,792 +0.54(+0.31%)
Jan 11, 2022 174.56 175.34 171.12 175.08 550,161 +1.34(+0.77%)
Jan 10, 2022 175.07 175.52 171.79 173.74 702,978 -3.46(-1.95%)
Jan 07, 2022 176.73 178.29 175.55 177.20 1,091,601 +1.40(+0.80%)
Jan 06, 2022 174.92 177.18 174.22 175.80 777,128 +2.06(+1.19%)
Jan 05, 2022 176.31 177.13 173.39 173.73 783,269 -2.06(-1.17%)
Jan 04, 2022 174.34 177.28 173.99 175.80 834,685 +3.04(+1.76%)
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.