Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 175.22 178.44 171.11 172.26 5,682,367 -2.66(-1.52%)
Mar 30, 2022 182.57 187.71 172.77 174.92 7,025,119 -5.72(-3.17%)
Mar 29, 2022 174.07 182.10 171.03 180.64 7,259,554 +7.56(+4.37%)
Mar 28, 2022 167.37 174.45 165.80 173.08 6,434,764 +7.16(+4.32%)
Mar 25, 2022 178.25 179.19 163.03 165.92 8,292,864 -13.76(-7.66%)
Mar 24, 2022 175.84 181.86 172.35 179.68 6,315,458 +0.95(+0.53%)
Mar 23, 2022 184.66 185.75 176.80 178.73 7,313,425 -7.99(-4.28%)
Mar 22, 2022 175.38 188.00 168.18 186.72 8,566,908 +11.34(+6.47%)
Mar 21, 2022 179.91 182.60 172.44 175.38 6,012,242 -3.55(-1.98%)
Mar 18, 2022 171.58 180.80 170.10 178.93 12,529,401 +10.67(+6.34%)
Mar 17, 2022 167.75 172.14 160.66 168.26 7,783,994 -1.10(-0.65%)
Mar 16, 2022 150.00 169.80 149.67 169.36 14,080,006 +21.24(+14.34%)
Mar 15, 2022 156.27 158.00 141.75 148.12 13,189,603 -1.95(-1.30%)
Mar 14, 2022 140.20 166.75 139.73 150.07 22,828,128 +11.87(+8.59%)
Mar 11, 2022 140.75 145.80 138.00 138.20 5,356,460 -1.32(-0.95%)
Mar 10, 2022 139.51 140.83 135.85 139.52 5,555,339 -2.97(-2.08%)
Mar 09, 2022 132.07 145.28 132.05 142.49 9,528,472 +13.21(+10.22%)
Mar 08, 2022 125.00 136.96 122.01 129.28 6,672,779 +2.82(+2.23%)
Mar 07, 2022 135.12 138.40 126.28 126.46 6,169,777 -10.00(-7.33%)
Mar 04, 2022 140.82 143.91 135.91 136.46 5,508,016 -5.06(-3.58%)
Mar 03, 2022 147.90 149.23 139.53 141.52 4,608,149 -6.34(-4.29%)
Mar 02, 2022 149.44 150.57 140.44 147.86 5,391,512 -1.66(-1.11%)
Mar 01, 2022 152.48 156.38 147.92 149.52 4,840,660 -4.08(-2.66%)
Feb 28, 2022 150.98 155.47 147.44 153.60 6,593,483 +2.27(+1.50%)
Feb 25, 2022 156.02 154.98 147.43 151.33 7,818,016 -4.90(-3.14%)
Feb 24, 2022 139.87 156.42 138.50 156.23 17,383,274 +20.50(+15.10%)
Feb 23, 2022 145.17 145.72 134.00 135.73 7,786,326 -9.24(-6.37%)
Feb 22, 2022 142.26 151.20 141.86 144.97 6,633,869 -0.77(-0.53%)
Feb 18, 2022 145.74 0 -0.62(-0.42%)
Feb 17, 2022 150.20 154.66 145.28 146.36 6,178,717 -5.45(-3.59%)
Feb 16, 2022 147.62 152.39 144.50 151.81 5,529,377 +0.69(+0.46%)
Feb 15, 2022 142.49 152.93 139.21 151.12 10,891,070 +8.65(+6.07%)
Feb 14, 2022 157.53 159.50 138.14 142.47 16,647,493 -18.85(-11.68%)
Feb 11, 2022 161.25 168.79 160.08 161.32 5,249,700 +0.90(+0.56%)
Feb 10, 2022 158.00 168.67 157.54 160.42 5,956,040 -3.61(-2.20%)
Feb 09, 2022 154.37 164.23 154.17 164.03 5,619,138 +10.72(+6.99%)
Feb 08, 2022 155.20 157.17 147.57 153.31 7,614,060 -6.96(-4.34%)
Feb 07, 2022 162.20 165.54 156.27 160.27 4,425,948 -2.74(-1.68%)
Feb 04, 2022 165.64 167.50 160.25 163.01 4,375,670 -0.94(-0.57%)
Feb 03, 2022 165.07 163.95 4,488,151 -5.66(-3.34%)
Feb 02, 2022 170.81 177.19 163.58 169.61 5,383,195 -3.13(-1.81%)
Feb 01, 2022 175.20 177.57 167.29 172.74 7,311,225 +3.41(+2.01%)
Jan 31, 2022 160.05 170.33 169.33 9,279,914 +9.86(+6.18%)
Jan 28, 2022 149.95 159.87 146.76 159.47 6,756,238 +10.85(+7.30%)
Jan 27, 2022 157.43 158.28 146.54 148.62 8,651,986 -6.34(-4.09%)
Jan 26, 2022 157.99 165.85 152.80 154.96 9,272,537 +2.42(+1.59%)
Jan 25, 2022 156.01 168.26 150.00 152.54 11,461,299 -4.76(-3.03%)
Jan 24, 2022 153.47 158.00 138.17 157.30 16,627,541 -2.77(-1.73%)
Jan 21, 2022 166.23 171.25 157.29 160.07 11,801,363 -7.45(-4.45%)
Jan 20, 2022 174.99 177.47 166.22 167.52 11,465,696 -6.55(-3.76%)
Jan 19, 2022 188.84 191.34 173.41 174.07 10,582,331 -12.54(-6.72%)
Jan 18, 2022 196.91 198.82 185.40 186.61 11,033,041 -18.01(-8.80%)
Jan 14, 2022 204.62 0 -5.55(-2.64%)
Jan 13, 2022 219.56 221.50 209.58 210.17 7,391,154 -12.72(-5.71%)
Jan 12, 2022 220.48 228.50 218.76 222.89 5,838,699 +1.50(+0.68%)
Jan 11, 2022 226.00 228.00 220.28 221.39 7,320,492 -12.31(-5.27%)
Jan 10, 2022 211.37 241.99 207.50 233.70 17,180,720 +19.84(+9.28%)
Jan 07, 2022 216.41 221.97 211.95 213.86 5,283,155 -2.20(-1.02%)
Jan 06, 2022 216.04 222.22 205.23 216.06 8,166,505 +0.83(+0.39%)
Jan 05, 2022 232.10 237.88 214.60 215.23 9,029,884 -17.83(-7.65%)
Jan 04, 2022 232.20 239.43 225.24 233.06 10,451,485 -1.99(-0.85%)
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.