Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 143.07 144.74 138.36 138.62 15,093,311 -6.03(-4.17%)
Apr 28, 2022 141.27 145.48 140.52 144.65 14,160,795 +5.57(+4.00%)
Apr 27, 2022 138.59 141.76 138.28 139.09 20,425,782 +2.03(+1.48%)
Apr 26, 2022 141.06 141.28 136.99 137.06 13,237,984 -5.30(-3.73%)
Apr 25, 2022 139.63 142.46 138.76 142.36 14,643,305 +2.11(+1.50%)
Apr 22, 2022 144.13 144.98 140.06 140.25 11,270,274 -4.04(-2.80%)
Apr 21, 2022 148.21 149.60 143.85 144.29 9,443,622 -2.49(-1.70%)
Apr 20, 2022 148.34 148.73 146.35 146.78 7,984,090 -0.14(-0.09%)
Apr 19, 2022 143.85 147.17 143.32 146.92 6,917,785 +2.71(+1.88%)
Apr 18, 2022 143.03 145.14 143.00 144.21 7,167,411 +0.47(+0.33%)
Apr 14, 2022 147.48 147.74 143.67 143.74 8,879,055 -3.58(-2.43%)
Apr 13, 2022 145.07 147.77 144.53 147.32 7,368,475 +2.33(+1.61%)
Apr 12, 2022 147.44 148.55 144.44 144.99 11,308,566 -0.65(-0.44%)
Apr 11, 2022 147.53 147.71 145.44 145.63 11,014,817 -3.76(-2.52%)
Apr 08, 2022 150.84 151.19 149.07 149.40 13,443,053 -2.12(-1.40%)
Apr 07, 2022 150.47 152.53 149.45 151.51 11,832,311 +0.24(+0.16%)
Apr 06, 2022 152.37 152.72 149.94 151.28 17,455,542 -3.67(-2.37%)
Apr 05, 2022 157.59 157.96 154.41 154.94 12,031,273 -3.33(-2.11%)
Apr 04, 2022 155.73 158.36 155.67 158.28 11,759,240 +2.95(+1.90%)
Apr 01, 2022 155.94 156.31 153.59 155.33 14,389,236 -0.46(-0.30%)
Mar 31, 2022 158.11 158.41 155.55 155.79 9,907,913 -2.34(-1.48%)
Mar 30, 2022 159.44 159.90 157.30 158.13 9,530,616 -2.14(-1.33%)
Mar 29, 2022 158.77 160.41 157.63 160.27 9,647,288 +3.33(+2.12%)
Mar 28, 2022 154.38 157.00 153.99 156.94 9,483,755 +1.84(+1.19%)
Mar 25, 2022 155.43 155.64 153.15 155.09 7,587,790 -0.09(-0.06%)
Mar 24, 2022 152.09 155.22 151.58 155.18 7,271,880 +3.93(+2.60%)
Mar 23, 2022 152.18 153.58 151.10 151.25 6,302,103 -2.36(-1.54%)
Mar 22, 2022 151.54 154.41 151.34 153.61 8,918,606 +2.18(+1.44%)
Mar 21, 2022 150.91 152.24 149.45 151.44 11,395,901 -0.29(-0.19%)
Mar 18, 2022 148.15 152.00 147.43 151.72 14,256,552 +3.04(+2.05%)
Mar 17, 2022 146.84 148.78 146.05 148.68 9,463,617 +1.05(+0.71%)
Mar 16, 2022 144.80 147.69 142.50 147.63 13,886,927 +4.65(+3.25%)
Mar 15, 2022 139.44 143.27 138.97 142.99 11,749,735 +4.65(+3.36%)
Mar 14, 2022 140.31 141.90 137.94 138.34 14,694,303 -2.61(-1.85%)
Mar 11, 2022 144.75 145.11 140.74 140.95 10,965,469 -2.52(-1.76%)
Mar 10, 2022 143.45 143.88 141.30 143.48 14,020,061 -2.55(-1.75%)
Mar 09, 2022 144.29 146.69 143.13 146.03 18,051,498 +5.56(+3.96%)
Mar 08, 2022 140.78 144.84 138.40 140.47 18,855,660 -0.69(-0.49%)
Mar 07, 2022 146.39 147.07 141.08 141.16 16,787,376 -5.36(-3.66%)
Mar 04, 2022 147.97 148.58 145.35 146.52 13,661,135 -2.61(-1.75%)
Mar 03, 2022 152.20 152.21 148.37 149.13 11,988,554 -1.80(-1.19%)
Mar 02, 2022 148.82 151.56 147.66 150.93 13,078,118 +3.20(+2.17%)
Mar 01, 2022 150.18 150.95 146.58 147.73 15,325,058 -3.01(-2.00%)
Feb 28, 2022 149.41 151.38 148.17 150.75 17,792,590 -0.27(-0.18%)
Feb 25, 2022 149.22 151.07 148.43 151.02 14,462,886 +2.03(+1.36%)
Feb 24, 2022 139.12 149.10 138.66 148.99 26,351,566 +4.92(+3.42%)
Feb 23, 2022 149.31 149.71 143.92 144.07 19,397,278 -3.70(-2.50%)
Feb 22, 2022 147.59 150.14 146.16 147.77 13,741,235 -1.38(-0.93%)
Feb 18, 2022 149.15 0 -1.53(-1.01%)
Feb 17, 2022 153.88 154.03 150.39 150.68 12,727,582 -4.65(-2.99%)
Feb 16, 2022 154.43 155.86 152.74 155.32 10,380,582 -0.16(-0.10%)
Feb 15, 2022 153.78 155.59 153.24 155.48 12,488,205 +3.98(+2.63%)
Feb 14, 2022 151.15 152.72 149.74 151.50 20,966,652 -0.05(-0.03%)
Feb 11, 2022 156.48 157.16 150.97 151.55 17,823,994 -4.78(-3.05%)
Feb 10, 2022 157.33 160.00 155.50 156.32 16,191,733 -4.20(-2.61%)
Feb 09, 2022 159.06 160.57 158.41 160.52 9,097,534 +3.48(+2.22%)
Feb 08, 2022 154.63 157.46 154.27 157.04 10,802,513 +1.92(+1.24%)
Feb 07, 2022 156.27 157.20 154.52 155.12 7,476,258 -1.04(-0.66%)
Feb 04, 2022 154.70 157.53 154.04 156.16 15,188,636 +0.63(+0.40%)
Feb 03, 2022 157.91 154.95 155.53 14,238,191 -4.65(-2.90%)
Feb 02, 2022 159.23 160.43 158.15 160.18 13,016,994 +1.29(+0.81%)
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.