Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 116.67 117.75 114.07 114.11 4,084,657 -2.22(-1.91%)
Mar 30, 2022 116.97 118.46 116.11 116.33 2,101,236 -1.33(-1.13%)
Mar 29, 2022 118.19 119.70 117.21 117.66 1,758,023 +0.99(+0.85%)
Mar 28, 2022 115.49 116.67 114.58 116.67 1,330,477 +1.51(+1.31%)
Mar 25, 2022 115.70 115.70 114.30 115.16 1,303,332 -0.08(-0.07%)
Mar 24, 2022 112.84 115.52 111.59 115.23 1,930,394 +3.60(+3.22%)
Mar 23, 2022 113.36 113.58 111.44 111.63 1,868,699 -2.61(-2.28%)
Mar 22, 2022 114.26 114.86 113.72 114.24 1,230,748 +0.13(+0.11%)
Mar 21, 2022 117.29 117.79 113.40 114.11 2,005,584 -3.32(-2.83%)
Mar 18, 2022 114.57 117.86 113.86 117.44 3,492,159 +2.85(+2.49%)
Mar 17, 2022 114.21 114.61 113.53 114.59 1,540,994 -0.50(-0.44%)
Mar 16, 2022 112.44 115.14 112.17 115.09 2,236,281 +4.72(+4.27%)
Mar 15, 2022 110.50 112.12 109.98 110.37 1,735,072 +1.18(+1.08%)
Mar 14, 2022 110.98 111.85 107.46 109.19 3,546,558 -2.73(-2.44%)
Mar 11, 2022 112.39 113.95 111.82 111.92 2,161,159 +0.42(+0.38%)
Mar 10, 2022 110.23 111.61 109.78 111.50 2,543,391 -0.19(-0.17%)
Mar 09, 2022 113.60 114.34 111.31 111.69 1,534,730 +0.75(+0.68%)
Mar 08, 2022 109.03 114.05 108.31 110.94 2,375,830 +1.87(+1.71%)
Mar 07, 2022 113.64 113.64 109.00 109.07 2,793,330 -5.23(-4.57%)
Mar 04, 2022 114.07 114.44 112.00 114.30 1,731,394 -0.93(-0.81%)
Mar 03, 2022 117.80 117.85 114.70 115.23 1,383,101 -2.21(-1.89%)
Mar 02, 2022 116.04 118.05 115.89 117.45 1,318,362 +1.91(+1.65%)
Mar 01, 2022 117.04 117.29 114.80 115.54 1,906,846 -2.46(-2.09%)
Feb 28, 2022 117.26 118.73 116.56 118.00 2,322,225 -1.10(-0.92%)
Feb 25, 2022 117.31 119.10 116.75 119.10 1,556,243 +2.27(+1.94%)
Feb 24, 2022 114.62 117.21 114.11 116.83 2,542,522 -0.22(-0.19%)
Feb 23, 2022 120.05 120.05 116.97 117.05 2,360,624 -2.39(-2.00%)
Feb 22, 2022 120.35 121.24 118.81 119.44 1,936,033 -1.67(-1.37%)
Feb 18, 2022 121.10 0 +2.23(+1.88%)
Feb 17, 2022 118.98 120.58 118.21 118.87 2,793,780 +0.67(+0.57%)
Feb 16, 2022 117.53 118.49 116.73 118.20 2,267,236 +0.34(+0.28%)
Feb 15, 2022 117.65 118.89 117.24 117.86 4,327,573 +1.53(+1.32%)
Feb 14, 2022 117.14 117.80 115.50 116.33 2,776,239 -0.64(-0.55%)
Feb 11, 2022 119.14 120.07 116.43 116.97 3,057,085 -1.99(-1.68%)
Feb 10, 2022 120.75 121.93 118.58 118.96 2,273,559 -3.40(-2.78%)
Feb 09, 2022 122.57 127.19 121.90 122.36 3,864,429 +2.62(+2.18%)
Feb 08, 2022 120.14 120.65 118.73 119.75 2,444,394 -0.11(-0.09%)
Feb 07, 2022 119.97 121.36 119.36 119.86 1,739,142 -0.18(-0.15%)
Feb 04, 2022 119.18 121.07 118.29 120.04 1,441,293 -0.08(-0.06%)
Feb 03, 2022 119.32 121.83 120.11 1,223,728 +0.15(+0.13%)
Feb 02, 2022 118.62 120.30 118.39 119.96 1,711,767 +1.54(+1.30%)
Feb 01, 2022 119.84 120.00 117.41 118.42 1,549,907 -1.52(-1.27%)
Jan 31, 2022 117.06 120.25 119.94 2,519,381 +2.81(+2.40%)
Jan 28, 2022 115.21 117.08 113.49 117.13 3,616,814 +2.32(+2.02%)
Jan 27, 2022 116.13 116.74 114.14 114.81 2,797,381 -0.31(-0.27%)
Jan 26, 2022 117.00 118.32 114.51 115.12 2,043,981 -1.83(-1.56%)
Jan 25, 2022 119.35 119.78 116.66 116.95 2,783,277 -4.11(-3.40%)
Jan 24, 2022 117.55 121.27 116.58 121.06 3,054,892 +2.01(+1.69%)
Jan 21, 2022 119.16 120.52 118.25 119.05 2,222,835 -0.89(-0.74%)
Jan 20, 2022 119.94 120.07 118.34 119.94 3,057,115 +0.64(+0.54%)
Jan 19, 2022 121.52 121.76 119.13 119.30 2,191,416 -1.80(-1.49%)
Jan 18, 2022 120.75 121.45 120.20 121.10 1,438,438 -0.65(-0.53%)
Jan 14, 2022 121.75 0 -1.68(-1.36%)
Jan 13, 2022 123.88 124.22 123.12 123.43 1,740,090 -0.33(-0.26%)
Jan 12, 2022 125.63 125.87 123.25 123.75 2,649,718 -1.45(-1.16%)
Jan 11, 2022 127.56 127.78 125.04 125.20 2,444,091 -2.68(-2.10%)
Jan 10, 2022 129.13 129.13 126.70 127.89 1,676,965 -1.81(-1.40%)
Jan 07, 2022 130.66 131.39 129.67 129.70 870,065 -1.50(-1.15%)
Jan 06, 2022 130.32 131.88 129.63 131.20 900,020 +1.34(+1.03%)
Jan 05, 2022 131.76 132.23 129.79 129.86 1,020,646 -1.67(-1.27%)
Jan 04, 2022 131.45 132.47 130.60 131.53 976,737 +0.70(+0.53%)
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.