Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 156.96 157.21 150.71 151.29 2,060,172 -6.46(-4.10%)
Apr 28, 2022 157.82 158.92 157.04 157.75 1,060,774 +0.29(+0.18%)
Apr 27, 2022 157.40 159.24 155.38 157.46 915,268 +0.21(+0.13%)
Apr 26, 2022 157.92 161.69 157.09 157.25 1,409,218 -1.22(-0.77%)
Apr 25, 2022 158.36 158.86 155.44 158.47 1,444,430 -0.53(-0.33%)
Apr 22, 2022 163.50 163.57 158.80 159.00 1,301,475 -6.02(-3.65%)
Apr 21, 2022 165.69 167.19 164.11 165.02 928,844 -0.71(-0.43%)
Apr 20, 2022 163.65 166.47 163.65 165.73 924,300 +2.88(+1.77%)
Apr 19, 2022 162.38 163.46 161.61 162.85 905,710 +0.95(+0.59%)
Apr 18, 2022 160.34 162.72 160.34 161.90 940,299 +0.69(+0.43%)
Apr 14, 2022 163.29 164.30 160.49 161.21 2,988,859 -1.75(-1.07%)
Apr 13, 2022 162.63 164.15 161.37 162.96 1,075,404 +0.34(+0.21%)
Apr 12, 2022 161.19 163.15 159.51 162.62 1,100,867 -0.03(-0.02%)
Apr 11, 2022 165.70 166.42 161.98 162.65 1,420,808 -2.79(-1.69%)
Apr 08, 2022 163.52 166.90 163.04 165.44 2,019,712 +2.52(+1.55%)
Apr 07, 2022 158.13 163.81 157.52 162.92 1,653,502 +4.78(+3.02%)
Apr 06, 2022 155.46 158.88 155.46 158.14 922,096 +2.38(+1.53%)
Apr 05, 2022 154.62 157.76 154.62 155.76 707,565 +1.01(+0.65%)
Apr 04, 2022 156.01 156.01 153.83 154.75 994,272 -1.77(-1.13%)
Apr 01, 2022 154.93 157.46 154.07 156.52 822,839 +1.81(+1.17%)
Mar 31, 2022 154.65 156.94 154.06 154.71 1,052,416 -0.43(-0.28%)
Mar 30, 2022 155.43 156.25 153.90 155.14 751,697 +0.10(+0.06%)
Mar 29, 2022 155.10 155.35 153.38 155.04 869,735 +0.31(+0.20%)
Mar 28, 2022 154.05 154.80 152.51 154.73 676,494 +0.04(+0.03%)
Mar 25, 2022 152.84 155.34 152.71 154.69 761,618 +2.08(+1.36%)
Mar 24, 2022 152.48 152.87 151.29 152.61 696,764 +1.08(+0.71%)
Mar 23, 2022 152.01 152.56 150.54 151.53 1,038,349 -0.58(-0.38%)
Mar 22, 2022 153.81 154.67 151.61 152.11 1,074,296 -1.07(-0.70%)
Mar 21, 2022 152.60 155.76 152.45 153.18 1,049,306 +1.18(+0.78%)
Mar 18, 2022 152.21 152.45 150.11 152.00 2,036,683 -0.20(-0.13%)
Mar 17, 2022 150.03 152.40 149.69 152.20 1,291,316 +1.70(+1.13%)
Mar 16, 2022 151.68 153.06 148.32 150.50 1,002,192 -0.89(-0.59%)
Mar 15, 2022 146.97 151.55 146.53 151.39 1,843,023 +5.24(+3.59%)
Mar 14, 2022 145.99 146.35 143.19 146.15 1,033,529 +1.59(+1.10%)
Mar 11, 2022 146.09 147.53 144.46 144.56 1,041,283 -1.61(-1.10%)
Mar 10, 2022 145.10 147.65 144.40 146.17 1,311,414 +0.34(+0.23%)
Mar 09, 2022 146.45 147.17 145.00 145.83 1,458,253 +1.42(+0.98%)
Mar 08, 2022 144.43 146.49 143.13 144.41 1,282,625 -0.43(-0.30%)
Mar 07, 2022 146.89 148.42 144.79 144.84 1,411,547 -2.46(-1.67%)
Mar 04, 2022 143.50 147.51 143.09 147.30 1,059,443 +1.83(+1.26%)
Mar 03, 2022 143.62 145.73 143.47 145.47 721,092 +2.47(+1.73%)
Mar 02, 2022 142.65 144.11 142.18 143.00 1,008,225 +1.03(+0.73%)
Mar 01, 2022 142.44 143.33 140.34 141.97 952,564 -0.56(-0.39%)
Feb 28, 2022 139.31 142.71 138.39 142.53 1,241,223 +0.61(+0.43%)
Feb 25, 2022 139.23 142.35 140.20 141.92 1,082,041 +4.06(+2.95%)
Feb 24, 2022 137.57 137.93 134.70 137.86 1,807,856 -1.61(-1.15%)
Feb 23, 2022 141.23 141.73 139.22 139.47 1,095,234 -1.09(-0.78%)
Feb 22, 2022 141.64 142.00 139.15 140.56 985,381 -0.94(-0.66%)
Feb 18, 2022 141.50 0 -0.61(-0.43%)
Feb 17, 2022 142.10 143.33 141.39 142.11 1,344,016 -0.62(-0.43%)
Feb 16, 2022 140.99 143.03 140.77 142.73 1,433,005 +1.25(+0.88%)
Feb 15, 2022 141.55 144.10 140.84 141.48 1,105,311 +1.30(+0.93%)
Feb 14, 2022 140.00 140.93 137.70 140.18 1,248,204 -0.06(-0.04%)
Feb 11, 2022 141.68 141.97 140.17 140.24 1,250,087 -1.30(-0.92%)
Feb 10, 2022 142.07 143.61 140.88 141.54 1,359,203 -1.38(-0.97%)
Feb 09, 2022 142.48 143.56 141.03 142.92 1,506,076 +0.68(+0.48%)
Feb 08, 2022 139.57 142.98 138.91 142.24 2,163,055 +2.83(+2.03%)
Feb 07, 2022 137.02 140.24 135.39 139.41 1,737,687 +2.80(+2.05%)
Feb 04, 2022 136.22 137.79 134.62 136.61 1,357,829 -1.27(-0.92%)
Feb 03, 2022 137.09 139.31 137.88 1,113,121 +1.80(+1.32%)
Feb 02, 2022 134.33 137.99 132.00 136.08 1,849,950 -1.58(-1.15%)
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.