Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 175.39 175.57 171.99 172.20 104,533,880 -3.12(-1.78%)
Mar 30, 2022 176.09 177.13 174.26 175.32 94,017,224 -1.17(-0.66%)
Mar 29, 2022 174.25 176.54 173.91 176.49 102,149,080 +3.31(+1.91%)
Mar 28, 2022 169.79 173.31 169.63 173.18 91,590,912 +0.86(+0.50%)
Mar 25, 2022 171.48 172.86 170.37 172.32 81,673,176 +0.65(+0.38%)
Mar 24, 2022 168.70 171.74 167.86 171.67 91,341,368 +3.81(+2.27%)
Mar 23, 2022 165.67 170.26 165.34 167.86 99,379,864 +1.37(+0.82%)
Mar 22, 2022 163.23 167.08 162.63 166.49 82,958,096 +3.39(+2.08%)
Mar 21, 2022 161.25 164.06 160.77 163.10 97,099,648 +1.38(+0.85%)
Mar 18, 2022 158.30 162.21 157.56 161.72 126,463,520 +3.31(+2.09%)
Mar 17, 2022 156.42 158.78 155.46 158.40 76,642,448 +1.01(+0.64%)
Mar 16, 2022 154.88 157.79 152.33 157.39 103,842,656 +4.44(+2.90%)
Mar 15, 2022 148.82 153.42 148.31 152.95 94,215,096 +4.41(+2.97%)
Mar 14, 2022 149.36 151.99 148.03 148.54 110,162,472 -4.05(-2.66%)
Mar 11, 2022 156.74 157.08 152.37 152.60 98,327,120 -3.74(-2.39%)
Mar 10, 2022 157.99 158.18 153.83 156.33 106,809,792 -4.37(-2.72%)
Mar 09, 2022 159.25 161.16 157.21 160.70 92,595,472 +5.43(+3.50%)
Mar 08, 2022 156.63 160.63 153.65 155.27 132,826,224 -1.84(-1.17%)
Mar 07, 2022 161.11 162.74 156.85 157.10 97,561,592 -3.82(-2.37%)
Mar 04, 2022 162.22 163.27 159.86 160.92 84,992,168 -3.02(-1.84%)
Mar 03, 2022 166.15 166.58 163.27 163.94 77,405,608 -0.32(-0.20%)
Mar 02, 2022 162.12 165.05 160.70 164.26 80,777,048 +3.31(+2.06%)
Mar 01, 2022 162.43 164.29 159.74 160.95 84,528,168 -1.89(-1.16%)
Feb 28, 2022 160.81 163.13 160.28 162.84 96,256,328 +0.27(+0.16%)
Feb 25, 2022 161.58 162.84 159.37 162.58 93,260,664 +2.08(+1.30%)
Feb 24, 2022 150.47 160.60 149.90 160.50 142,989,232 +2.63(+1.67%)
Feb 23, 2022 163.26 163.86 157.55 157.86 91,039,880 -4.19(-2.59%)
Feb 22, 2022 162.70 164.39 159.91 162.05 92,378,296 -2.94(-1.78%)
Feb 18, 2022 164.99 0 -1.56(-0.94%)
Feb 17, 2022 168.67 169.54 166.15 166.55 70,445,896 -2.96(-1.75%)
Feb 16, 2022 169.48 170.95 167.70 169.51 61,977,364 -0.90(-0.53%)
Feb 15, 2022 168.61 170.56 167.90 170.41 65,056,128 +3.86(+2.32%)
Feb 14, 2022 165.06 167.24 164.26 166.55 87,303,528 -0.09(-0.06%)
Feb 11, 2022 169.95 170.69 165.72 166.64 100,068,304 -3.10(-1.83%)
Feb 10, 2022 171.74 173.06 169.18 169.75 91,976,424 -4.10(-2.36%)
Feb 09, 2022 173.62 174.21 172.49 173.85 72,228,648 +1.43(+0.83%)
Feb 08, 2022 169.36 172.93 169.06 172.42 75,832,800 +3.13(+1.85%)
Feb 07, 2022 170.48 171.55 168.59 169.29 78,286,808 -0.72(-0.42%)
Feb 04, 2022 169.31 171.70 168.33 170.01 83,622,176 -0.29(-0.17%)
Feb 03, 2022 171.85 169.53 170.30 90,621,416 -2.64(-1.53%)
Feb 02, 2022 172.11 173.23 170.72 172.94 85,962,168 +0.96(+0.56%)
Feb 01, 2022 171.39 172.21 169.72 171.98 87,398,960 +4.22(+2.51%)
Jan 28, 2022 163.22 167.79 160.35 167.77 182,876,816 +10.94(+6.98%)
Jan 27, 2022 160.00 161.37 155.90 156.82 122,468,904 -0.46(-0.29%)
Jan 26, 2022 161.04 161.92 155.44 157.29 109,666,848 -0.09(-0.06%)
Jan 25, 2022 156.59 159.79 154.66 157.38 117,066,528 -1.81(-1.14%)
Jan 24, 2022 157.61 159.86 152.37 159.19 164,884,672 -0.78(-0.49%)
Jan 21, 2022 161.94 163.83 159.86 159.97 124,726,360 -2.07(-1.28%)
Jan 20, 2022 164.47 167.13 161.71 162.03 92,404,248 -1.69(-1.03%)
Jan 19, 2022 167.44 168.50 163.44 163.73 96,060,672 -4.08(-2.43%)
Jan 18, 2022 168.93 169.94 166.86 167.81 92,412,960 -0.97(-0.58%)
Jan 14, 2022 168.78 0 -0.82(-0.48%)
Jan 13, 2022 173.13 173.96 169.21 169.60 85,344,048 -3.29(-1.90%)
Jan 12, 2022 173.47 174.51 172.19 172.89 75,858,168 +0.44(+0.26%)
Jan 11, 2022 169.73 172.54 168.25 172.44 77,203,168 +2.85(+1.68%)
Jan 10, 2022 166.54 169.90 165.64 169.60 108,290,792 +0.02(+0.01%)
Jan 07, 2022 170.29 171.52 168.46 169.58 89,079,080 +0.17(+0.10%)
Jan 06, 2022 170.10 172.66 169.07 169.41 98,244,448 -5.02(-2.88%)
Jan 05, 2022 176.91 177.46 172.01 174.44 95,730,368 -2.56(-1.45%)
Jan 04, 2022 179.88 180.19 176.42 177.00 100,736,360 -2.27(-1.27%)
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.