Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 117.59 120.54 116.99 118.57 607,617 +0.54(+0.46%)
Mar 30, 2022 121.63 122.00 117.73 118.03 389,451 -3.61(-2.97%)
Mar 29, 2022 118.99 122.00 115.39 121.64 413,723 +4.16(+3.54%)
Mar 28, 2022 115.53 119.27 115.37 117.48 442,390 +1.45(+1.25%)
Mar 25, 2022 113.52 117.40 110.20 116.03 509,846 +3.06(+2.71%)
Mar 24, 2022 114.54 115.55 111.03 112.97 599,439 -0.27(-0.24%)
Mar 23, 2022 117.86 118.12 113.11 113.24 525,445 -6.26(-5.24%)
Mar 22, 2022 117.63 120.42 114.73 119.50 530,275 +2.38(+2.03%)
Mar 21, 2022 122.36 122.37 116.35 117.12 585,238 -5.42(-4.42%)
Mar 18, 2022 126.88 126.88 121.28 122.54 877,249 -2.67(-2.13%)
Mar 17, 2022 121.42 126.00 121.42 125.21 417,086 +3.11(+2.55%)
Mar 16, 2022 117.91 122.11 115.75 122.10 399,853 +5.36(+4.59%)
Mar 15, 2022 118.75 119.54 113.01 116.74 592,218 -1.83(-1.54%)
Mar 14, 2022 119.36 121.12 116.36 118.57 535,894 -0.21(-0.18%)
Mar 11, 2022 122.23 127.74 117.77 118.78 466,295 -3.43(-2.81%)
Mar 10, 2022 119.25 122.90 119.25 122.21 456,527 +0.24(+0.20%)
Mar 09, 2022 119.93 122.98 117.87 121.97 382,414 +4.51(+3.84%)
Mar 08, 2022 115.14 120.86 112.87 117.46 568,110 +2.29(+1.99%)
Mar 07, 2022 114.41 115.67 111.85 115.17 448,122 +2.07(+1.83%)
Mar 04, 2022 114.76 116.48 110.90 113.10 541,814 -2.72(-2.35%)
Mar 03, 2022 120.15 120.23 115.20 115.82 322,045 -2.95(-2.48%)
Mar 02, 2022 114.25 118.95 112.84 118.77 411,219 +4.76(+4.18%)
Mar 01, 2022 118.93 120.77 112.30 114.01 863,396 -4.70(-3.96%)
Feb 28, 2022 119.38 122.16 117.80 118.71 1,041,763 -3.23(-2.65%)
Feb 25, 2022 130.00 125.13 115.00 121.94 1,603,394 -11.87(-8.87%)
Feb 24, 2022 122.53 134.40 122.07 133.81 514,364 +5.94(+4.65%)
Feb 23, 2022 135.97 136.53 127.66 127.87 411,649 -6.23(-4.65%)
Feb 22, 2022 138.01 140.00 133.66 134.10 361,037 -5.51(-3.95%)
Feb 18, 2022 139.61 0 -1.33(-0.94%)
Feb 17, 2022 142.42 143.83 138.97 140.94 358,293 -1.98(-1.39%)
Feb 16, 2022 140.69 143.69 137.62 142.92 508,408 +2.22(+1.58%)
Feb 15, 2022 140.00 142.27 139.17 140.70 409,878 +2.87(+2.08%)
Feb 14, 2022 135.20 139.06 134.75 137.83 419,829 +2.99(+2.22%)
Feb 11, 2022 136.80 139.50 132.66 134.84 296,828 -2.66(-1.93%)
Feb 10, 2022 134.85 143.84 134.85 137.50 719,885 -0.41(-0.30%)
Feb 09, 2022 132.57 138.17 132.57 137.91 410,424 +7.07(+5.40%)
Feb 08, 2022 128.26 132.19 126.00 130.84 354,651 +1.31(+1.01%)
Feb 07, 2022 129.95 133.29 128.45 129.53 409,047 -1.63(-1.24%)
Feb 04, 2022 130.36 135.23 128.79 131.16 387,894 +0.62(+0.47%)
Feb 03, 2022 127.65 130.95 130.54 478,691 +1.90(+1.48%)
Feb 02, 2022 134.33 134.51 128.10 128.64 376,025 -6.50(-4.81%)
Feb 01, 2022 131.25 137.23 131.25 135.14 478,084 +2.27(+1.71%)
Jan 31, 2022 126.86 132.89 132.87 440,740 +5.25(+4.11%)
Jan 28, 2022 120.77 127.48 119.49 127.62 491,189 +7.08(+5.87%)
Jan 27, 2022 127.16 127.84 119.92 120.54 734,162 -5.54(-4.39%)
Jan 26, 2022 117.66 127.39 117.51 126.08 1,278,541 +9.74(+8.37%)
Jan 25, 2022 118.77 118.77 112.34 116.34 1,064,861 -2.43(-2.05%)
Jan 24, 2022 108.65 119.85 106.73 118.77 1,228,748 +8.69(+7.89%)
Jan 21, 2022 115.44 117.35 109.94 110.08 904,748 -5.92(-5.10%)
Jan 20, 2022 115.51 118.71 114.62 116.00 1,152,967 +0.96(+0.83%)
Jan 19, 2022 119.41 121.11 113.95 115.04 618,442 -2.96(-2.51%)
Jan 18, 2022 120.00 120.71 116.20 118.00 1,109,094 -4.17(-3.41%)
Jan 14, 2022 122.17 0 -0.57(-0.46%)
Jan 13, 2022 123.61 127.47 122.21 122.74 1,671,031 -0.87(-0.70%)
Jan 12, 2022 126.39 129.78 122.77 123.61 579,801 -5.18(-4.02%)
Jan 11, 2022 130.94 132.37 126.15 128.79 527,440 -1.80(-1.38%)
Jan 10, 2022 126.65 130.70 125.79 130.59 576,182 +1.72(+1.33%)
Jan 07, 2022 131.88 136.13 128.73 128.87 575,421 -2.23(-1.70%)
Jan 06, 2022 126.99 132.56 122.05 131.10 888,945 +7.24(+5.85%)
Jan 05, 2022 129.49 130.65 123.18 123.86 570,528 -5.07(-3.93%)
Jan 04, 2022 137.65 138.40 128.16 128.93 646,579 -10.23(-7.35%)
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.