Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 121.19 122.31 118.49 118.53 3,932,195 -2.31(-1.91%)
Mar 30, 2022 121.51 123.05 120.61 120.84 2,022,806 -1.38(-1.13%)
Mar 29, 2022 122.77 124.34 121.75 122.22 1,692,404 +1.03(+0.85%)
Mar 28, 2022 119.97 121.19 119.02 121.19 1,280,816 +1.57(+1.31%)
Mar 25, 2022 120.19 120.19 118.73 119.62 1,254,685 -0.08(-0.07%)
Mar 24, 2022 117.22 120.00 115.92 119.70 1,858,341 +3.74(+3.23%)
Mar 23, 2022 117.75 117.98 115.76 115.96 1,798,949 -2.71(-2.28%)
Mar 22, 2022 118.69 119.31 118.13 118.67 1,184,810 +0.13(+0.11%)
Mar 21, 2022 121.84 122.36 117.80 118.54 1,930,725 -3.45(-2.83%)
Mar 18, 2022 119.01 122.43 118.28 121.99 3,361,812 +2.96(+2.49%)
Mar 17, 2022 118.64 119.05 117.93 119.03 1,483,476 -0.52(-0.43%)
Mar 16, 2022 116.80 119.60 116.52 119.55 2,152,811 +4.90(+4.27%)
Mar 15, 2022 114.78 116.47 114.24 114.65 1,670,310 +1.23(+1.08%)
Mar 14, 2022 115.28 116.19 111.63 113.42 3,414,181 -2.84(-2.44%)
Mar 11, 2022 116.75 118.37 116.16 116.26 2,080,493 +0.44(+0.38%)
Mar 10, 2022 114.50 115.94 114.04 115.82 2,448,458 -0.20(-0.17%)
Mar 09, 2022 118.00 118.77 115.62 116.02 1,477,446 +0.78(+0.68%)
Mar 08, 2022 113.26 118.47 112.51 115.24 2,287,151 +1.94(+1.71%)
Mar 07, 2022 118.05 118.05 113.23 113.30 2,689,067 -5.43(-4.57%)
Mar 04, 2022 118.49 118.88 116.34 118.73 1,666,769 -0.97(-0.81%)
Mar 03, 2022 122.37 122.42 119.15 119.70 1,331,476 -2.30(-1.89%)
Mar 02, 2022 120.54 122.63 120.38 122.00 1,269,154 +1.98(+1.65%)
Mar 01, 2022 121.58 121.84 119.25 120.02 1,835,672 -2.56(-2.09%)
Feb 28, 2022 121.81 123.33 121.08 122.58 2,235,547 -1.14(-0.92%)
Feb 25, 2022 121.86 123.72 121.28 123.72 1,498,156 +2.36(+1.94%)
Feb 24, 2022 119.06 121.75 118.53 121.36 2,447,621 -0.23(-0.19%)
Feb 23, 2022 124.70 124.70 121.50 121.59 2,272,512 -2.48(-2.00%)
Feb 22, 2022 125.02 125.94 123.42 124.07 1,863,770 -1.73(-1.38%)
Feb 18, 2022 125.80 0 +2.32(+1.88%)
Feb 17, 2022 123.59 125.25 122.79 123.48 2,689,501 +0.13(+0.11%)
Feb 16, 2022 122.65 123.66 121.82 123.35 2,172,524 +0.35(+0.28%)
Feb 15, 2022 122.78 124.07 122.35 123.00 4,146,792 +1.60(+1.32%)
Feb 14, 2022 122.25 122.94 120.54 121.40 2,660,264 -0.67(-0.55%)
Feb 11, 2022 124.33 125.30 121.51 122.07 2,929,378 -2.08(-1.68%)
Feb 10, 2022 126.01 127.25 123.75 124.15 2,178,583 -3.55(-2.78%)
Feb 09, 2022 127.91 132.87 127.21 127.70 3,702,996 +2.73(+2.18%)
Feb 08, 2022 125.38 125.91 123.91 124.97 2,342,282 -0.11(-0.09%)
Feb 07, 2022 125.20 126.65 124.56 125.08 1,666,491 -0.19(-0.15%)
Feb 04, 2022 124.38 126.35 123.45 125.27 1,381,084 -0.08(-0.06%)
Feb 03, 2022 124.52 127.14 125.35 1,172,608 +0.16(+0.13%)
Feb 02, 2022 123.79 125.54 123.55 125.19 1,640,260 +1.61(+1.30%)
Feb 01, 2022 125.06 125.23 122.53 123.58 1,485,161 -1.59(-1.27%)
Jan 31, 2022 122.16 125.49 125.17 2,414,136 +2.93(+2.40%)
Jan 28, 2022 120.23 122.18 118.44 122.24 3,465,725 +2.42(+2.02%)
Jan 27, 2022 121.19 121.83 119.12 119.82 2,680,523 -0.32(-0.27%)
Jan 26, 2022 122.10 123.48 119.50 120.14 1,958,596 -1.91(-1.56%)
Jan 25, 2022 124.55 125.00 121.75 122.05 2,667,008 -4.29(-3.40%)
Jan 24, 2022 122.67 126.56 121.66 126.34 2,927,276 +2.10(+1.69%)
Jan 21, 2022 124.35 125.77 123.41 124.24 2,129,978 -0.93(-0.74%)
Jan 20, 2022 125.17 125.30 123.50 125.17 2,929,407 +0.67(+0.54%)
Jan 19, 2022 126.82 127.07 124.32 124.50 2,099,872 -1.88(-1.49%)
Jan 18, 2022 126.01 126.75 125.44 126.38 1,378,349 -0.68(-0.54%)
Jan 14, 2022 127.06 0 -1.75(-1.36%)
Jan 13, 2022 129.28 129.64 128.49 128.81 1,667,399 -0.34(-0.26%)
Jan 12, 2022 131.11 131.36 128.62 129.15 2,539,028 -1.51(-1.16%)
Jan 11, 2022 133.12 133.35 130.49 130.66 2,341,991 -2.80(-2.10%)
Jan 10, 2022 134.76 135.00 132.22 133.46 1,606,911 -1.89(-1.40%)
Jan 07, 2022 136.36 137.12 135.32 135.35 833,719 -1.57(-1.15%)
Jan 06, 2022 136.00 137.63 135.28 136.92 862,423 +1.40(+1.03%)
Jan 05, 2022 137.50 138.00 135.45 135.52 978,010 -1.74(-1.27%)
Jan 04, 2022 137.18 138.24 136.29 137.26 935,935 +0.73(+0.53%)
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.