Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 166.44 166.50 162.95 163.00 60,001,440 -3.30(-1.99%)
Mar 30, 2022 168.51 168.95 165.50 166.30 56,112,980 -3.01(-1.78%)
Mar 29, 2022 170.38 170.83 167.87 169.31 66,139,380 +0.32(+0.19%)
Mar 28, 2022 164.97 169.04 164.90 168.99 59,819,460 +4.22(+2.56%)
Mar 25, 2022 164.00 165.37 162.25 164.77 49,245,500 +1.12(+0.69%)
Mar 24, 2022 163.75 164.12 160.05 163.65 56,732,800 +0.24(+0.15%)
Mar 23, 2022 163.71 166.37 162.69 163.41 55,680,460 -1.48(-0.90%)
Mar 22, 2022 161.81 166.17 161.70 164.89 64,309,140 +3.40(+2.10%)
Mar 21, 2022 161.12 163.08 159.55 161.49 67,003,040 +0.24(+0.15%)
Mar 18, 2022 156.81 161.59 156.01 161.25 102,967,056 +4.01(+2.55%)
Mar 17, 2022 152.64 157.50 152.14 157.24 72,870,680 +4.13(+2.70%)
Mar 16, 2022 148.50 153.15 147.35 153.10 115,603,520 +5.74(+3.89%)
Mar 15, 2022 142.85 147.99 142.00 147.37 75,703,400 +5.51(+3.89%)
Mar 14, 2022 145.98 147.45 140.88 141.85 74,029,616 -3.67(-2.52%)
Mar 11, 2022 149.57 149.68 145.37 145.53 68,903,696 -1.29(-0.88%)
Mar 10, 2022 145.69 148.67 143.98 146.82 134,923,552 +7.54(+5.41%)
Mar 09, 2022 139.50 140.25 136.83 139.28 81,100,216 +3.26(+2.40%)
Mar 08, 2022 136.68 140.70 133.57 136.01 92,044,696 -1.44(-1.05%)
Mar 07, 2022 145.44 146.09 137.42 137.45 86,627,520 -8.19(-5.62%)
Mar 04, 2022 147.16 147.85 143.81 145.64 60,983,300 -2.26(-1.53%)
Mar 03, 2022 153.53 153.93 146.86 147.90 64,888,300 -4.16(-2.73%)
Mar 02, 2022 150.85 153.00 148.75 152.05 47,306,820 +0.91(+0.60%)
Mar 01, 2022 152.73 154.10 149.98 151.14 44,779,280 -2.42(-1.58%)
Feb 28, 2022 152.43 154.45 150.85 153.56 57,622,260 -0.23(-0.15%)
Feb 25, 2022 150.55 153.99 150.65 153.79 62,395,360 +2.43(+1.61%)
Feb 24, 2022 139.84 151.75 139.60 151.36 100,828,416 +6.53(+4.51%)
Feb 23, 2022 151.65 151.76 144.65 144.83 64,126,680 -5.37(-3.58%)
Feb 22, 2022 150.48 152.98 148.49 150.20 66,030,720 -2.46(-1.61%)
Feb 18, 2022 152.66 0 -2.00(-1.29%)
Feb 17, 2022 158.15 160.35 154.50 154.65 63,942,560 -3.45(-2.18%)
Feb 16, 2022 155.79 158.83 154.73 158.10 52,524,880 +1.59(+1.02%)
Feb 15, 2022 157.61 158.01 154.64 156.51 58,382,260 +1.34(+0.87%)
Feb 14, 2022 151.75 158.45 151.65 155.17 83,018,360 +1.87(+1.22%)
Feb 11, 2022 158.13 159.00 152.73 153.29 77,103,336 -5.71(-3.59%)
Feb 10, 2022 158.35 160.72 157.75 159.00 68,100,896 -2.19(-1.36%)
Feb 09, 2022 162.87 163.84 160.25 161.19 68,757,696 -0.22(-0.14%)
Feb 08, 2022 156.75 161.79 155.55 161.41 75,955,936 +3.48(+2.20%)
Feb 07, 2022 158.52 162.69 157.25 157.94 102,573,936 +0.30(+0.19%)
Feb 04, 2022 155.61 161.20 150.61 157.64 253,461,664 +18.79(+13.54%)
Feb 03, 2022 141.74 138.33 138.85 223,761,872 -11.77(-7.81%)
Feb 02, 2022 155.05 155.05 148.86 150.61 88,831,656 -0.58(-0.38%)
Feb 01, 2022 150.00 151.71 147.63 151.19 58,890,120 +1.62(+1.08%)
Jan 31, 2022 144.75 150.36 149.57 78,276,016 +5.60(+3.89%)
Jan 28, 2022 140.86 144.00 137.93 143.98 74,458,096 +4.34(+3.11%)
Jan 27, 2022 140.80 144.24 139.35 139.64 77,341,176 +2.14(+1.55%)
Jan 26, 2022 144.75 145.19 137.49 137.50 95,430,856 -2.49(-1.78%)
Jan 25, 2022 142.24 143.60 138.15 139.99 90,120,176 -4.56(-3.15%)
Jan 24, 2022 139.00 144.94 135.35 144.54 155,757,760 +1.90(+1.33%)
Jan 21, 2022 149.95 150.90 142.07 142.64 164,854,480 -13.11(-8.42%)
Jan 20, 2022 156.77 158.00 151.35 155.75 71,694,976 -0.55(-0.35%)
Jan 19, 2022 158.76 159.25 156.25 156.30 53,084,940 -2.62(-1.65%)
Jan 18, 2022 159.10 159.73 157.66 158.92 67,347,440 -3.22(-1.99%)
Jan 14, 2022 162.14 0 +0.92(+0.57%)
Jan 13, 2022 165.25 166.22 161.09 161.21 52,085,620 -3.99(-2.42%)
Jan 12, 2022 166.57 166.88 164.42 165.21 49,953,760 -0.16(-0.09%)
Jan 11, 2022 161.50 166.35 160.70 165.36 62,694,340 +3.88(+2.40%)
Jan 10, 2022 160.59 161.66 156.31 161.49 87,977,200 -1.07(-0.66%)
Jan 07, 2022 163.84 165.24 162.03 162.55 46,605,900 -0.70(-0.43%)
Jan 06, 2022 163.45 164.80 161.94 163.25 51,890,360 -1.10(-0.67%)
Jan 05, 2022 166.88 167.13 164.36 164.36 64,192,680 -3.16(-1.89%)
Jan 04, 2022 170.44 171.40 166.35 167.52 70,657,936 -2.88(-1.69%)
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.