Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 147.07 149.19 146.72 148.68 87,509 +1.11(+0.75%)
Mar 30, 2022 147.65 149.23 146.46 147.57 53,768 +0.00(+0.00%)
Mar 29, 2022 146.23 148.50 146.23 147.57 78,921 +1.52(+1.04%)
Mar 28, 2022 148.40 148.40 145.08 146.04 46,357 -2.62(-1.76%)
Mar 25, 2022 145.28 148.96 144.43 148.66 49,855 +3.29(+2.26%)
Mar 24, 2022 146.03 146.67 144.78 145.37 35,372 -0.81(-0.55%)
Mar 23, 2022 148.68 148.68 145.94 146.18 67,726 -2.73(-1.83%)
Mar 22, 2022 150.93 151.10 148.51 148.91 48,164 -1.18(-0.79%)
Mar 21, 2022 148.04 151.44 148.04 150.09 51,974 +1.50(+1.01%)
Mar 18, 2022 151.91 152.20 147.74 148.59 122,536 -3.15(-2.08%)
Mar 17, 2022 151.02 153.77 151.02 151.74 62,090 +0.16(+0.11%)
Mar 16, 2022 149.93 152.02 149.19 151.58 107,772 +2.00(+1.33%)
Mar 15, 2022 148.30 150.02 148.01 149.59 58,747 +1.41(+0.95%)
Mar 14, 2022 146.90 149.64 146.81 148.17 66,673 +1.94(+1.33%)
Mar 11, 2022 145.34 147.71 145.16 146.23 83,629 +1.54(+1.06%)
Mar 10, 2022 146.59 149.47 144.01 144.70 85,346 -3.30(-2.23%)
Mar 09, 2022 150.19 151.19 147.53 148.00 66,287 -1.19(-0.80%)
Mar 08, 2022 155.35 155.35 149.01 149.19 52,743 -5.98(-3.85%)
Mar 07, 2022 156.32 156.86 154.89 155.17 58,621 -1.16(-0.74%)
Mar 04, 2022 155.37 156.79 154.16 156.32 68,385 +0.15(+0.10%)
Mar 03, 2022 157.09 158.27 155.63 156.17 61,778 -0.23(-0.15%)
Mar 02, 2022 154.48 158.16 154.48 156.40 71,869 +0.71(+0.45%)
Mar 01, 2022 157.02 157.02 154.43 155.69 88,829 -0.61(-0.39%)
Feb 28, 2022 155.45 157.60 154.73 156.31 82,691 -0.34(-0.22%)
Feb 25, 2022 150.95 156.83 152.65 156.65 75,890 +6.42(+4.27%)
Feb 24, 2022 151.81 151.81 147.80 150.23 115,605 -2.60(-1.70%)
Feb 23, 2022 153.52 153.71 152.03 152.83 83,286 +0.28(+0.18%)
Feb 22, 2022 150.88 153.45 148.94 152.55 74,715 +1.38(+0.92%)
Feb 18, 2022 151.17 0 +1.28(+0.85%)
Feb 17, 2022 147.39 150.12 147.01 149.89 75,332 +1.66(+1.12%)
Feb 16, 2022 149.20 149.20 147.52 148.23 53,677 -0.62(-0.42%)
Feb 15, 2022 147.97 150.00 147.97 148.85 78,448 +1.46(+0.99%)
Feb 14, 2022 145.46 147.95 144.28 147.39 105,032 +1.73(+1.19%)
Feb 11, 2022 143.64 146.60 143.51 145.66 70,884 +2.14(+1.49%)
Feb 10, 2022 144.84 146.50 142.72 143.52 80,664 -2.56(-1.75%)
Feb 09, 2022 148.00 148.60 145.67 146.08 100,946 -1.15(-0.78%)
Feb 08, 2022 143.92 148.12 141.79 147.23 111,701 +3.89(+2.71%)
Feb 07, 2022 142.78 144.34 142.36 143.34 85,652 +0.06(+0.04%)
Feb 04, 2022 141.92 143.82 140.16 143.28 128,152 +0.40(+0.28%)
Feb 03, 2022 142.87 142.88 131,075 -0.10(-0.07%)
Feb 02, 2022 142.35 143.86 141.50 142.99 102,535 +0.64(+0.45%)
Feb 01, 2022 139.03 144.80 134.03 142.35 163,867 -2.47(-1.71%)
Jan 31, 2022 142.81 144.82 144.82 126,365 +1.08(+0.75%)
Jan 28, 2022 144.72 145.55 141.58 143.74 78,937 -1.48(-1.02%)
Jan 27, 2022 144.71 147.10 144.02 145.22 140,842 +0.59(+0.41%)
Jan 26, 2022 144.72 147.04 143.34 144.63 139,981 +0.24(+0.17%)
Jan 25, 2022 146.45 147.10 141.17 144.39 144,766 -1.37(-0.94%)
Jan 24, 2022 142.12 146.14 141.87 145.76 93,291 +2.46(+1.72%)
Jan 21, 2022 143.84 146.84 143.25 143.29 66,921 -0.84(-0.58%)
Jan 20, 2022 144.83 146.91 144.12 144.13 38,246 -0.77(-0.53%)
Jan 19, 2022 145.21 145.98 143.56 144.91 55,928 -0.19(-0.13%)
Jan 18, 2022 146.17 147.12 144.50 145.10 42,928 -2.03(-1.38%)
Jan 14, 2022 147.13 0 -0.14(-0.10%)
Jan 13, 2022 146.06 148.67 144.28 147.28 38,811 +1.64(+1.13%)
Jan 12, 2022 147.84 148.05 145.24 145.63 77,939 -2.24(-1.52%)
Jan 11, 2022 149.70 150.40 147.07 147.88 41,416 -2.32(-1.54%)
Jan 10, 2022 150.58 151.03 149.30 150.20 66,163 -1.22(-0.81%)
Jan 07, 2022 150.24 151.69 150.24 151.42 48,022 +0.61(+0.41%)
Jan 06, 2022 151.56 152.44 150.00 150.81 50,203 -0.05(-0.03%)
Jan 05, 2022 151.92 152.83 150.67 150.85 66,306 -0.52(-0.34%)
Jan 04, 2022 152.31 153.29 151.30 151.37 52,295 -0.54(-0.36%)
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.