Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.29 92.18 82.45 82.76 7,659,558 -1.94(-2.29%)
Apr 28, 2022 82.53 86.08 79.67 84.70 4,756,758 +2.18(+2.64%)
Apr 27, 2022 82.98 86.35 80.88 82.52 4,720,428 -0.79(-0.95%)
Apr 26, 2022 88.50 89.01 83.15 83.31 4,754,560 -6.21(-6.94%)
Apr 25, 2022 85.50 90.42 84.03 89.52 6,841,154 +1.90(+2.17%)
Apr 22, 2022 92.64 95.79 87.20 87.62 8,016,652 -3.60(-3.95%)
Apr 21, 2022 100.61 102.25 90.31 91.22 7,376,721 -8.95(-8.93%)
Apr 20, 2022 106.80 107.60 99.18 100.17 4,604,177 -7.36(-6.84%)
Apr 19, 2022 102.46 108.83 101.01 107.53 3,526,512 +3.50(+3.36%)
Apr 18, 2022 107.26 107.67 101.83 104.03 4,014,359 -4.55(-4.19%)
Apr 14, 2022 111.64 113.13 106.65 108.58 4,317,776 -4.59(-4.06%)
Apr 13, 2022 109.54 116.60 107.50 113.17 4,335,797 +4.37(+4.02%)
Apr 12, 2022 114.91 118.49 108.03 108.80 5,328,168 -5.13(-4.50%)
Apr 11, 2022 113.80 115.37 108.30 113.93 5,168,596 -0.49(-0.43%)
Apr 08, 2022 116.00 117.35 112.95 114.42 4,714,782 -1.83(-1.57%)
Apr 07, 2022 119.31 121.99 113.18 116.25 5,105,381 -4.52(-3.74%)
Apr 06, 2022 122.89 122.90 115.67 120.77 4,608,222 -4.09(-3.28%)
Apr 05, 2022 131.37 132.64 124.04 124.86 5,565,557 -7.86(-5.92%)
Apr 04, 2022 126.00 136.43 125.06 132.72 7,808,947 +11.62(+9.60%)
Apr 01, 2022 120.99 123.62 115.88 121.10 5,216,562 +1.31(+1.09%)
Mar 31, 2022 123.20 123.49 115.16 119.79 6,526,019 -3.65(-2.96%)
Mar 30, 2022 127.98 131.40 121.64 123.44 6,766,380 -3.92(-3.08%)
Mar 29, 2022 122.24 129.48 120.18 127.36 8,083,340 +10.38(+8.87%)
Mar 28, 2022 111.91 117.96 109.67 116.98 10,354,050 +0.86(+0.74%)
Mar 25, 2022 121.22 122.80 113.65 116.12 4,892,417 -7.20(-5.84%)
Mar 24, 2022 128.48 128.51 117.55 123.32 7,329,413 -3.50(-2.76%)
Mar 23, 2022 122.59 131.37 121.41 126.82 6,428,015 +2.32(+1.86%)
Mar 22, 2022 118.80 127.50 115.22 124.50 7,782,900 +10.27(+8.99%)
Mar 21, 2022 119.07 120.99 111.54 114.23 7,511,878 -8.31(-6.78%)
Mar 18, 2022 116.01 124.66 114.31 122.54 10,544,509 +8.31(+7.27%)
Mar 17, 2022 108.88 114.64 105.36 114.23 7,131,894 +2.87(+2.58%)
Mar 16, 2022 106.10 112.15 102.20 111.36 15,224,302 +17.59(+18.76%)
Mar 15, 2022 85.35 93.83 85.01 93.77 10,170,164 +5.99(+6.82%)
Mar 14, 2022 88.96 94.11 86.79 87.78 8,434,438 -3.26(-3.58%)
Mar 11, 2022 100.50 102.23 90.44 91.04 7,668,738 -7.91(-7.99%)
Mar 10, 2022 96.19 99.71 89.64 98.95 9,069,993 -0.05(-0.05%)
Mar 09, 2022 98.40 104.25 97.65 99.00 8,702,230 +7.47(+8.16%)
Mar 08, 2022 89.37 97.00 86.35 91.53 11,625,456 +1.54(+1.71%)
Mar 07, 2022 95.76 96.04 89.05 89.99 15,450,068 -7.45(-7.65%)
Mar 04, 2022 105.34 107.77 96.19 97.44 17,409,558 -12.60(-11.45%)
Mar 03, 2022 120.79 121.30 108.82 110.04 10,400,416 -7.71(-6.55%)
Mar 02, 2022 125.14 125.49 116.12 117.75 12,795,279 -8.75(-6.92%)
Mar 01, 2022 131.99 137.20 124.30 126.50 17,495,884 -19.10(-13.12%)
Feb 28, 2022 140.97 150.98 140.39 145.60 39,131,660 +8.14(+5.92%)
Feb 25, 2022 126.11 138.77 131.13 137.46 13,408,966 +14.71(+11.98%)
Feb 24, 2022 114.93 124.58 111.50 122.75 11,041,966 +2.23(+1.85%)
Feb 23, 2022 125.73 128.58 120.25 120.52 8,034,461 -5.20(-4.14%)
Feb 22, 2022 125.60 133.74 124.92 125.72 9,006,244 -1.97(-1.54%)
Feb 18, 2022 127.69 0 -9.96(-7.24%)
Feb 17, 2022 140.00 144.28 136.48 137.65 5,537,347 -3.93(-2.78%)
Feb 16, 2022 146.75 146.98 138.77 141.58 8,256,928 -7.97(-5.33%)
Feb 15, 2022 134.01 149.80 133.27 149.55 16,827,738 +20.38(+15.78%)
Feb 14, 2022 139.09 139.70 127.08 129.17 28,389,236 -29.11(-18.39%)
Feb 11, 2022 160.80 164.13 155.76 158.28 5,256,557 -6.38(-3.87%)
Feb 10, 2022 167.20 175.36 164.25 164.66 7,495,894 -9.29(-5.34%)
Feb 09, 2022 163.00 174.00 163.00 173.95 8,623,978 +11.44(+7.04%)
Feb 08, 2022 155.25 164.24 153.53 162.51 7,268,191 +6.39(+4.09%)
Feb 07, 2022 152.01 159.58 151.81 156.12 8,298,650 +1.10(+0.71%)
Feb 04, 2022 146.99 156.06 143.13 155.02 6,176,896 +9.98(+6.88%)
Feb 03, 2022 143.60 145.04 9,370,823 -2.40(-1.63%)
Feb 02, 2022 157.53 160.00 144.35 147.44 6,897,146 -11.50(-7.24%)
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.