Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 163.47 166.16 162.72 162.83 10,397,150 -2.65(-1.60%)
Mar 30, 2022 165.24 166.35 163.66 165.48 9,904,024 +1.16(+0.71%)
Mar 29, 2022 163.51 164.48 160.50 164.32 15,099,763 -2.03(-1.22%)
Mar 28, 2022 165.90 166.63 165.13 166.35 9,989,176 -2.96(-1.75%)
Mar 25, 2022 165.22 169.69 165.16 169.31 10,258,309 +3.01(+1.81%)
Mar 24, 2022 166.43 167.40 165.00 166.30 9,023,833 +0.44(+0.27%)
Mar 23, 2022 166.00 167.35 164.94 165.86 10,754,350 +1.77(+1.08%)
Mar 22, 2022 163.69 165.26 162.58 164.09 11,083,170 -0.55(-0.33%)
Mar 21, 2022 163.02 165.58 162.72 164.64 13,176,375 +2.91(+1.80%)
Mar 18, 2022 160.89 161.73 158.78 161.73 23,214,784 +1.29(+0.80%)
Mar 17, 2022 159.95 160.99 157.92 160.44 15,746,811 +2.73(+1.73%)
Mar 16, 2022 158.79 160.50 156.21 157.71 22,296,980 -0.57(-0.36%)
Mar 15, 2022 159.11 160.19 155.26 158.28 28,529,260 -8.44(-5.06%)
Mar 14, 2022 166.21 168.35 164.30 166.72 25,154,808 -4.18(-2.45%)
Mar 11, 2022 165.89 172.98 165.88 170.90 28,438,728 +0.08(+0.05%)
Mar 10, 2022 168.74 170.82 34,900,056 +4.55(+2.74%)
Mar 09, 2022 162.77 169.77 161.21 166.27 43,415,532 -4.26(-2.50%)
Mar 08, 2022 164.31 174.00 164.10 170.53 57,187,264 +8.49(+5.24%)
Mar 07, 2022 159.90 162.10 155.72 162.04 34,810,784 +3.39(+2.14%)
Mar 04, 2022 155.79 159.95 155.09 158.65 29,053,504 +2.43(+1.56%)
Mar 03, 2022 152.26 157.12 151.75 156.22 22,468,440 +2.08(+1.35%)
Mar 02, 2022 150.20 155.75 150.05 154.14 31,564,442 +4.42(+2.95%)
Mar 01, 2022 145.01 149.96 144.70 149.72 31,133,316 +5.72(+3.97%)
Feb 28, 2022 139.27 144.00 138.65 144.00 24,389,748 +3.62(+2.58%)
Feb 25, 2022 135.96 140.50 138.18 140.38 28,028,038 +5.53(+4.10%)
Feb 24, 2022 137.93 138.12 131.72 134.85 22,106,204 -0.70(-0.52%)
Feb 23, 2022 132.93 136.08 132.56 135.55 16,133,299 +3.15(+2.38%)
Feb 22, 2022 137.00 137.00 130.52 132.40 19,524,724 -1.02(-0.76%)
Feb 18, 2022 133.42 0 -0.19(-0.14%)
Feb 17, 2022 134.17 134.58 132.45 133.61 10,078,074 -0.69(-0.51%)
Feb 16, 2022 134.95 136.16 133.76 134.30 11,340,777 +0.04(+0.03%)
Feb 15, 2022 133.08 134.84 132.18 134.26 11,747,263 -2.41(-1.76%)
Feb 14, 2022 137.94 138.05 135.05 136.67 16,109,029 -2.14(-1.54%)
Feb 11, 2022 136.86 139.44 136.28 138.81 12,834,984 +2.77(+2.04%)
Feb 10, 2022 137.56 138.79 135.39 136.04 11,005,750 -1.75(-1.27%)
Feb 09, 2022 136.71 138.34 136.10 137.79 10,139,682 +1.35(+0.99%)
Feb 08, 2022 138.18 138.43 135.01 136.44 11,020,219 -2.11(-1.52%)
Feb 07, 2022 135.34 139.43 134.83 138.55 18,419,774 +2.67(+1.96%)
Feb 04, 2022 135.01 137.00 135.01 135.88 13,034,772 +1.68(+1.25%)
Feb 03, 2022 134.85 135.35 133.19 134.20 9,445,676 -1.21(-0.89%)
Feb 02, 2022 134.35 135.80 132.80 135.41 10,884,836 +0.62(+0.46%)
Feb 01, 2022 130.83 135.74 130.51 134.79 16,161,464 +3.46(+2.63%)
Jan 31, 2022 130.19 131.86 131.33 16,397,778 +0.72(+0.55%)
Jan 28, 2022 130.00 132.06 128.07 130.61 24,824,000 -4.76(-3.52%)
Jan 27, 2022 134.45 137.00 133.59 135.37 20,636,416 +2.68(+2.02%)
Jan 26, 2022 132.90 134.71 131.83 132.69 17,262,520 +0.10(+0.08%)
Jan 25, 2022 127.12 132.74 125.27 132.59 19,966,356 +5.41(+4.25%)
Jan 24, 2022 124.45 127.73 122.84 127.18 19,627,024 +0.27(+0.21%)
Jan 21, 2022 127.76 128.40 126.23 126.91 13,055,720 -1.54(-1.20%)
Jan 20, 2022 128.27 130.86 127.88 128.45 11,345,945 -0.46(-0.36%)
Jan 19, 2022 129.95 130.09 128.54 128.91 12,060,742 -0.47(-0.36%)
Jan 18, 2022 129.69 130.00 127.87 129.38 12,905,475 +0.42(+0.33%)
Jan 14, 2022 128.96 0 +2.16(+1.70%)
Jan 13, 2022 127.14 128.10 126.45 126.80 9,500,209 -0.53(-0.42%)
Jan 12, 2022 127.99 128.43 126.47 127.33 12,475,975 -0.64(-0.50%)
Jan 11, 2022 125.86 128.00 124.83 127.97 14,615,257 +2.86(+2.29%)
Jan 10, 2022 125.15 125.69 123.86 125.11 12,621,992 +0.08(+0.06%)
Jan 07, 2022 123.55 125.54 122.95 125.03 14,164,663 +1.77(+1.44%)
Jan 06, 2022 123.62 124.32 121.64 123.26 13,314,195 +1.04(+0.85%)
Jan 05, 2022 122.24 123.84 122.07 122.22 15,475,307 +0.79(+0.65%)
Jan 04, 2022 119.95 121.98 119.66 121.43 16,410,857 +2.17(+1.82%)
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.