Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 189.62 189.62 185.11 185.93 638,300 -3.53(-1.86%)
Mar 30, 2022 191.71 192.34 188.47 189.46 625,712 -2.99(-1.55%)
Mar 29, 2022 190.36 192.76 189.61 192.44 567,162 +3.63(+1.92%)
Mar 28, 2022 189.50 190.32 187.13 188.81 378,329 -0.45(-0.24%)
Mar 25, 2022 188.91 189.86 187.02 189.26 538,301 +0.93(+0.49%)
Mar 24, 2022 188.29 189.01 186.94 188.33 382,819 +0.79(+0.42%)
Mar 23, 2022 189.32 191.31 186.92 187.54 332,478 -3.73(-1.95%)
Mar 22, 2022 193.64 193.64 190.86 191.28 317,475 -1.18(-0.61%)
Mar 21, 2022 192.37 193.38 190.51 192.46 467,450 -0.50(-0.26%)
Mar 18, 2022 195.74 195.74 189.82 192.97 802,928 +0.99(+0.52%)
Mar 17, 2022 188.67 192.89 188.67 191.98 369,381 +1.78(+0.94%)
Mar 16, 2022 187.78 191.44 186.78 190.19 316,344 +3.34(+1.79%)
Mar 15, 2022 184.46 187.19 183.87 186.85 323,480 +3.48(+1.90%)
Mar 14, 2022 186.45 187.24 182.43 183.37 322,848 -0.53(-0.29%)
Mar 11, 2022 185.14 185.93 183.80 183.90 510,894 +0.78(+0.42%)
Mar 10, 2022 183.24 185.42 181.44 183.12 332,222 -3.01(-1.62%)
Mar 09, 2022 182.18 187.37 181.89 186.13 627,239 +8.39(+4.72%)
Mar 08, 2022 183.33 185.53 177.45 177.74 722,124 -4.94(-2.70%)
Mar 07, 2022 186.49 186.79 182.44 182.68 290,595 -3.67(-1.97%)
Mar 04, 2022 186.79 189.28 185.50 186.34 508,226 -2.31(-1.22%)
Mar 03, 2022 188.06 190.01 185.80 188.65 412,097 +1.41(+0.75%)
Mar 02, 2022 184.10 187.99 182.71 187.24 377,966 +4.24(+2.32%)
Mar 01, 2022 186.04 186.38 180.57 183.01 601,704 -3.08(-1.66%)
Feb 28, 2022 184.20 186.94 183.18 186.09 805,763 -0.57(-0.31%)
Feb 25, 2022 183.20 187.57 184.02 186.66 362,609 +3.39(+1.85%)
Feb 24, 2022 177.29 183.68 176.16 183.27 540,128 +3.40(+1.89%)
Feb 23, 2022 183.57 184.47 179.69 179.86 458,882 -3.10(-1.70%)
Feb 22, 2022 184.10 185.25 181.88 182.97 486,376 -0.64(-0.35%)
Feb 18, 2022 183.61 0 +0.61(+0.33%)
Feb 17, 2022 182.38 185.33 182.25 183.00 638,206 -1.23(-0.67%)
Feb 16, 2022 185.59 186.38 183.63 184.23 443,389 -1.25(-0.67%)
Feb 15, 2022 188.21 188.97 184.24 185.48 664,366 -0.40(-0.21%)
Feb 14, 2022 184.45 187.18 183.90 185.88 756,801 +1.78(+0.97%)
Feb 11, 2022 189.20 189.56 182.46 184.09 734,800 -4.66(-2.47%)
Feb 10, 2022 189.65 193.38 187.56 188.76 508,199 -4.07(-2.11%)
Feb 09, 2022 193.94 194.90 192.46 192.83 500,215 +1.08(+0.56%)
Feb 08, 2022 192.87 193.33 190.56 191.75 525,780 -0.23(-0.12%)
Feb 07, 2022 192.00 193.82 190.89 191.99 661,926 +0.48(+0.25%)
Feb 04, 2022 194.91 195.86 190.68 191.50 607,121 -4.98(-2.54%)
Feb 03, 2022 200.12 195.32 196.49 616,056 -3.76(-1.88%)
Feb 02, 2022 209.23 209.68 199.72 200.25 1,161,361 -9.44(-4.50%)
Feb 01, 2022 208.58 210.11 206.95 209.68 412,566 +0.77(+0.37%)
Jan 31, 2022 204.45 209.13 208.92 401,657 +4.03(+1.96%)
Jan 28, 2022 201.24 205.00 198.74 204.89 295,439 +2.54(+1.26%)
Jan 27, 2022 206.78 208.82 200.89 202.35 368,237 -2.92(-1.42%)
Jan 26, 2022 210.17 213.45 203.23 205.27 473,709 -3.69(-1.76%)
Jan 25, 2022 210.22 211.97 205.01 208.96 425,742 -4.97(-2.32%)
Jan 24, 2022 210.13 214.71 206.72 213.92 602,434 +1.41(+0.66%)
Jan 21, 2022 209.04 214.18 207.88 212.51 655,147 +2.96(+1.41%)
Jan 20, 2022 210.49 212.89 208.28 209.56 406,403 +0.00(+0.00%)
Jan 19, 2022 212.03 212.85 208.99 209.56 350,067 -1.46(-0.69%)
Jan 18, 2022 210.99 211.76 206.44 211.02 490,503 -2.62(-1.23%)
Jan 14, 2022 213.64 0 -5.72(-2.61%)
Jan 13, 2022 219.59 221.14 218.52 219.36 217,462 -0.17(-0.08%)
Jan 12, 2022 219.57 221.17 218.81 219.53 249,007 +0.75(+0.34%)
Jan 11, 2022 218.12 218.92 213.57 218.79 234,277 +1.28(+0.59%)
Jan 10, 2022 218.00 218.86 215.06 217.51 294,830 -2.64(-1.20%)
Jan 07, 2022 223.13 223.60 219.43 220.15 281,686 -3.00(-1.34%)
Jan 06, 2022 223.88 225.76 222.66 223.15 215,664 -0.66(-0.29%)
Jan 05, 2022 228.59 229.87 223.71 223.81 285,399 -4.03(-1.77%)
Jan 04, 2022 223.86 228.47 223.84 227.84 308,781 +4.67(+2.09%)
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.