Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 135.47 135.93 126.96 126.96 91,874 -7.36(-5.48%)
Mar 30, 2022 137.54 140.76 132.82 134.32 111,043 -4.14(-2.99%)
Mar 29, 2022 130.87 139.15 130.18 138.46 175,044 +10.35(+8.08%)
Mar 28, 2022 130.41 130.41 123.05 128.11 80,876 +1.15(+0.91%)
Mar 25, 2022 135.93 137.08 124.89 126.96 105,884 -10.12(-7.38%)
Mar 24, 2022 136.39 140.30 132.48 137.08 88,621 +4.14(+3.11%)
Mar 23, 2022 135.01 137.34 131.10 132.94 76,795 -4.60(-3.34%)
Mar 22, 2022 135.93 139.84 133.63 137.54 84,135 +2.53(+1.87%)
Mar 21, 2022 140.30 140.30 132.13 135.01 76,947 -4.60(-3.29%)
Mar 18, 2022 134.32 142.81 134.11 139.61 111,010 +4.60(+3.41%)
Mar 17, 2022 131.33 136.39 128.83 135.01 70,365 +2.53(+1.91%)
Mar 16, 2022 130.64 134.09 126.39 132.48 99,759 +4.37(+3.41%)
Mar 15, 2022 120.52 129.03 117.30 128.11 107,492 +8.97(+7.53%)
Mar 14, 2022 127.65 127.88 118.45 119.14 125,270 -12.19(-9.28%)
Mar 11, 2022 135.01 135.24 125.81 131.33 75,685 -2.30(-1.72%)
Mar 10, 2022 129.03 133.75 126.32 133.63 80,544 -0.69(-0.51%)
Mar 09, 2022 121.67 134.55 120.52 134.32 173,071 +18.40(+15.87%)
Mar 08, 2022 114.08 120.75 110.63 115.92 113,801 +2.07(+1.82%)
Mar 07, 2022 113.85 118.91 112.47 113.85 96,452 +0.92(+0.81%)
Mar 04, 2022 119.60 121.90 111.09 112.93 136,744 -7.36(-6.12%)
Mar 03, 2022 128.57 129.26 117.53 120.29 121,459 -8.28(-6.44%)
Mar 02, 2022 127.88 128.91 121.44 128.57 90,302 +2.76(+2.19%)
Mar 01, 2022 122.13 132.94 122.13 125.81 161,617 -6.21(-4.70%)
Feb 28, 2022 131.56 134.32 127.42 132.02 133,794 -0.23(-0.17%)
Feb 25, 2022 132.94 133.75 128.46 132.25 109,867 +1.38(+1.05%)
Feb 24, 2022 113.16 131.33 112.81 130.87 124,135 +12.88(+10.92%)
Feb 23, 2022 127.19 128.11 117.76 117.99 87,333 -5.98(-4.82%)
Feb 22, 2022 128.80 132.82 122.02 123.97 113,474 -6.90(-5.27%)
Feb 18, 2022 130.87 0 -7.59(-5.48%)
Feb 17, 2022 140.53 147.66 138.00 138.46 99,644 -5.29(-3.68%)
Feb 16, 2022 141.91 144.44 139.38 143.75 74,113 +0.69(+0.48%)
Feb 15, 2022 140.07 144.78 138.00 143.06 85,518 +6.21(+4.54%)
Feb 14, 2022 133.40 146.28 132.71 136.85 196,122 +2.30(+1.71%)
Feb 11, 2022 139.38 143.29 132.48 134.55 116,954 -4.60(-3.31%)
Feb 10, 2022 139.84 148.12 137.66 139.15 98,299 -6.67(-4.57%)
Feb 09, 2022 143.06 145.82 139.38 145.82 81,597 +4.60(+3.26%)
Feb 08, 2022 134.55 142.35 132.94 141.22 82,660 +6.67(+4.96%)
Feb 07, 2022 135.47 141.56 132.94 134.55 73,737 +0.00(+0.00%)
Feb 04, 2022 130.18 137.31 127.65 134.55 100,321 +5.29(+4.09%)
Feb 03, 2022 133.40 129.26 129.26 92,900 -7.36(-5.39%)
Feb 02, 2022 146.51 146.51 132.94 136.62 130,252 -8.97(-6.16%)
Feb 01, 2022 141.91 148.58 138.92 145.59 119,834 +4.83(+3.43%)
Jan 31, 2022 125.35 140.76 131,451 +16.79(+13.54%)
Jan 28, 2022 121.21 124.31 115.69 123.97 142,739 +2.76(+2.28%)
Jan 27, 2022 134.55 134.55 119.60 121.21 183,094 -11.50(-8.67%)
Jan 26, 2022 135.93 146.10 131.79 132.71 226,481 +3.68(+2.85%)
Jan 25, 2022 126.04 132.13 120.98 129.03 146,364 -0.46(-0.36%)
Jan 24, 2022 125.81 130.41 114.31 129.49 274,975 +2.07(+1.62%)
Jan 21, 2022 137.31 137.77 127.42 127.42 258,716 -8.97(-6.58%)
Jan 20, 2022 142.14 146.05 135.59 136.39 124,330 -2.07(-1.50%)
Jan 19, 2022 146.97 147.53 138.23 138.46 139,040 -6.44(-4.44%)
Jan 18, 2022 152.03 153.06 144.67 144.90 144,105 -10.12(-6.53%)
Jan 14, 2022 155.02 0 -2.76(-1.75%)
Jan 13, 2022 165.37 166.75 156.40 157.78 92,868 -6.90(-4.19%)
Jan 12, 2022 167.90 170.43 163.53 164.68 61,158 -2.07(-1.24%)
Jan 11, 2022 157.32 169.74 154.56 166.75 127,276 +9.20(+5.84%)
Jan 10, 2022 159.62 161.23 150.88 157.55 150,052 -3.45(-2.14%)
Jan 07, 2022 161.46 168.59 158.70 161.00 119,908 +0.46(+0.29%)
Jan 06, 2022 170.89 170.89 159.62 160.54 187,347 -7.13(-4.25%)
Jan 05, 2022 178.25 181.12 163.99 167.67 185,829 -10.58(-5.94%)
Jan 04, 2022 187.91 189.01 173.65 178.25 142,123 -8.28(-4.44%)
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.