Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 170.28 172.72 162.15 163.07 650,535 -7.46(-4.38%)
Mar 30, 2022 187.27 188.28 168.10 170.53 918,147 -22.10(-11.47%)
Mar 29, 2022 193.61 195.44 192.43 192.63 281,576 +2.10(+1.10%)
Mar 28, 2022 190.79 192.41 186.57 190.53 237,419 -0.77(-0.40%)
Mar 25, 2022 192.49 193.37 189.56 191.30 164,133 -0.19(-0.10%)
Mar 24, 2022 191.56 192.56 188.42 191.48 149,556 +1.90(+1.00%)
Mar 23, 2022 194.35 196.09 188.88 189.59 215,181 -6.23(-3.18%)
Mar 22, 2022 195.69 198.64 195.19 195.81 396,430 +0.07(+0.04%)
Mar 21, 2022 199.70 200.15 194.31 195.74 225,751 -3.16(-1.59%)
Mar 18, 2022 196.74 199.66 195.22 198.91 619,029 +2.16(+1.10%)
Mar 17, 2022 194.45 198.66 193.64 196.74 515,621 +2.29(+1.18%)
Mar 16, 2022 190.92 196.31 190.71 194.45 277,264 +3.94(+2.07%)
Mar 15, 2022 190.11 193.07 188.78 190.51 144,759 +2.14(+1.14%)
Mar 14, 2022 193.36 195.39 188.04 188.37 113,760 -3.83(-1.99%)
Mar 11, 2022 191.93 193.78 190.07 192.20 84,421 +0.59(+0.31%)
Mar 10, 2022 189.25 192.33 188.03 191.61 180,968 +0.30(+0.16%)
Mar 09, 2022 191.05 193.63 190.47 191.31 183,676 +3.23(+1.72%)
Mar 08, 2022 184.44 192.23 182.72 188.08 229,132 +3.88(+2.10%)
Mar 07, 2022 187.22 188.37 184.20 184.20 151,136 -4.50(-2.39%)
Mar 04, 2022 195.64 199.19 185.55 188.70 258,685 -7.56(-3.85%)
Mar 03, 2022 200.54 201.27 194.61 196.26 147,024 -3.53(-1.77%)
Mar 02, 2022 193.63 201.13 193.24 199.80 143,597 +7.33(+3.81%)
Mar 01, 2022 194.67 197.64 190.97 192.46 170,352 -3.24(-1.66%)
Feb 28, 2022 191.44 196.13 190.85 195.70 219,577 +1.30(+0.67%)
Feb 25, 2022 188.62 194.78 189.20 194.40 127,484 +6.94(+3.70%)
Feb 24, 2022 181.40 188.00 179.41 187.46 248,434 +0.37(+0.20%)
Feb 23, 2022 191.26 193.28 186.56 187.09 308,304 -3.34(-1.75%)
Feb 22, 2022 191.48 194.08 188.96 190.43 175,480 -2.64(-1.37%)
Feb 18, 2022 193.07 0 -2.68(-1.37%)
Feb 17, 2022 198.16 198.61 195.53 195.75 124,728 -4.81(-2.40%)
Feb 16, 2022 198.73 203.28 197.82 200.56 126,639 +0.77(+0.39%)
Feb 15, 2022 199.54 201.43 196.67 199.79 164,170 +1.78(+0.90%)
Feb 14, 2022 196.83 200.35 195.41 198.00 193,884 +1.99(+1.01%)
Feb 11, 2022 199.54 200.17 193.64 196.02 127,924 -2.18(-1.10%)
Feb 10, 2022 198.03 204.11 195.51 198.20 177,200 -3.28(-1.63%)
Feb 09, 2022 200.70 203.56 199.49 201.48 195,614 +2.24(+1.13%)
Feb 08, 2022 194.33 199.41 194.00 199.24 187,254 +4.61(+2.37%)
Feb 07, 2022 198.01 199.44 193.91 194.63 207,730 -3.63(-1.83%)
Feb 04, 2022 195.50 198.93 192.04 198.26 245,351 +2.63(+1.35%)
Feb 03, 2022 195.76 198.49 195.63 249,541 -2.97(-1.49%)
Feb 02, 2022 197.82 200.35 197.22 198.59 272,808 +1.20(+0.61%)
Feb 01, 2022 196.78 197.73 190.49 197.39 302,899 +0.61(+0.31%)
Jan 31, 2022 187.35 196.78 639,100 +9.86(+5.27%)
Jan 28, 2022 177.11 187.44 174.69 186.92 553,429 +11.20(+6.37%)
Jan 27, 2022 177.26 181.45 172.87 175.72 320,181 -1.65(-0.93%)
Jan 26, 2022 174.49 181.56 172.11 177.38 573,657 +5.07(+2.94%)
Jan 25, 2022 170.12 174.30 167.46 172.30 570,676 +0.52(+0.30%)
Jan 24, 2022 163.99 173.29 158.39 171.78 576,150 +5.73(+3.45%)
Jan 21, 2022 166.88 168.91 163.89 166.05 278,760 -2.30(-1.36%)
Jan 20, 2022 165.23 171.92 161.16 168.35 447,799 +3.00(+1.82%)
Jan 19, 2022 163.75 169.05 161.80 165.35 550,603 +4.61(+2.87%)
Jan 18, 2022 160.75 164.25 159.55 160.74 348,426 -2.19(-1.34%)
Jan 14, 2022 162.93 0 -5.30(-3.15%)
Jan 13, 2022 168.57 170.21 166.06 168.22 248,913 +0.18(+0.10%)
Jan 12, 2022 168.93 170.37 165.29 168.05 251,821 +0.40(+0.24%)
Jan 11, 2022 161.29 167.68 160.14 167.65 430,939 +6.81(+4.24%)
Jan 10, 2022 157.74 160.92 150.76 160.83 395,576 +0.03(+0.02%)
Jan 07, 2022 172.62 173.83 160.11 160.80 266,578 -11.60(-6.73%)
Jan 06, 2022 174.47 175.80 171.97 172.41 267,899 -2.11(-1.21%)
Jan 05, 2022 174.23 178.37 172.92 174.52 351,573 -0.90(-0.51%)
Jan 04, 2022 175.99 175.99 172.55 175.42 193,832 +0.04(+0.02%)
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.