Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 125.16 127.38 123.21 123.66 5,943,229 -2.33(-1.85%)
Apr 28, 2022 122.14 126.90 121.57 125.99 6,609,474 +5.76(+4.79%)
Apr 27, 2022 120.08 122.96 120.08 120.22 6,057,375 +0.71(+0.60%)
Apr 26, 2022 125.89 126.52 119.47 119.51 8,042,062 -7.36(-5.80%)
Apr 25, 2022 126.73 127.86 123.81 126.87 6,567,110 -1.12(-0.88%)
Apr 22, 2022 133.21 133.80 127.63 127.99 7,973,101 -6.34(-4.72%)
Apr 21, 2022 137.39 137.97 133.95 134.33 6,617,044 -0.41(-0.30%)
Apr 20, 2022 136.81 137.49 134.52 134.73 5,354,194 -1.17(-0.86%)
Apr 19, 2022 131.98 136.33 131.67 135.90 7,417,782 +5.38(+4.12%)
Apr 18, 2022 130.90 132.27 129.22 130.53 5,342,731 -1.81(-1.37%)
Apr 14, 2022 128.00 133.25 127.81 132.34 12,919,439 +5.92(+4.68%)
Apr 13, 2022 123.99 126.79 123.99 126.42 5,161,510 +2.43(+1.96%)
Apr 12, 2022 124.15 127.03 123.30 123.99 5,188,899 +0.06(+0.05%)
Apr 11, 2022 124.05 125.81 123.28 123.93 6,415,251 -3.14(-2.47%)
Apr 08, 2022 128.36 128.84 126.81 127.08 4,918,617 -1.22(-0.95%)
Apr 07, 2022 126.36 128.89 126.03 128.30 5,364,899 +1.01(+0.80%)
Apr 06, 2022 128.96 129.21 125.27 127.28 7,019,576 -3.91(-2.98%)
Apr 05, 2022 132.92 133.55 130.91 131.19 5,761,404 -2.02(-1.52%)
Apr 04, 2022 131.94 134.08 131.75 133.22 5,356,929 +0.81(+0.61%)
Apr 01, 2022 133.32 134.15 131.64 132.40 5,856,764 -1.03(-0.77%)
Mar 31, 2022 136.68 137.55 133.37 133.43 7,290,757 -3.95(-2.87%)
Mar 30, 2022 137.82 138.69 136.41 137.38 5,591,985 -0.59(-0.43%)
Mar 29, 2022 136.70 138.58 135.81 137.97 7,336,502 +4.29(+3.21%)
Mar 28, 2022 132.64 133.73 131.06 133.68 5,852,607 +1.10(+0.83%)
Mar 25, 2022 131.94 132.75 130.61 132.58 6,340,896 +1.61(+1.23%)
Mar 24, 2022 132.63 133.07 130.10 130.97 5,894,522 -0.91(-0.69%)
Mar 23, 2022 131.53 134.27 130.10 131.89 8,136,626 -0.09(-0.07%)
Mar 22, 2022 136.13 137.84 131.87 131.98 20,192,948 +2.88(+2.23%)
Mar 21, 2022 128.63 131.20 127.54 129.10 14,421,472 -1.04(-0.80%)
Mar 18, 2022 125.79 130.36 125.64 130.14 10,438,316 +3.80(+3.01%)
Mar 17, 2022 123.89 126.33 122.66 126.34 6,903,047 +2.20(+1.77%)
Mar 16, 2022 121.82 125.05 120.91 124.14 11,202,026 +5.74(+4.85%)
Mar 15, 2022 118.84 119.41 116.76 118.40 10,518,661 +1.81(+1.56%)
Mar 14, 2022 120.51 121.42 115.77 116.59 13,998,441 -5.02(-4.13%)
Mar 11, 2022 125.95 126.80 121.48 121.60 5,931,727 -3.37(-2.70%)
Mar 10, 2022 122.98 124.97 7,227,943 -0.91(-0.72%)
Mar 09, 2022 126.31 128.56 125.57 125.89 8,918,788 +5.69(+4.74%)
Mar 08, 2022 124.19 124.42 119.79 120.19 9,160,338 -3.20(-2.60%)
Mar 07, 2022 129.90 129.93 123.13 123.40 11,478,186 -6.68(-5.14%)
Mar 04, 2022 131.40 132.50 129.61 130.08 7,145,769 -2.46(-1.86%)
Mar 03, 2022 135.29 135.35 132.03 132.55 4,619,800 -1.69(-1.26%)
Mar 02, 2022 131.57 135.16 131.36 134.24 7,833,513 +3.42(+2.62%)
Mar 01, 2022 135.27 135.30 129.76 130.81 6,602,793 -4.28(-3.17%)
Feb 28, 2022 135.60 136.91 133.60 135.10 6,683,804 -2.23(-1.62%)
Feb 25, 2022 136.66 137.47 135.12 137.32 5,482,893 +1.61(+1.19%)
Feb 24, 2022 131.59 135.96 129.54 135.71 8,508,108 +0.34(+0.25%)
Feb 23, 2022 138.18 139.47 135.06 135.38 7,720,591 -1.34(-0.98%)
Feb 22, 2022 140.09 140.13 134.71 136.72 9,706,635 -4.71(-3.33%)
Feb 18, 2022 141.43 0 +0.15(+0.10%)
Feb 17, 2022 143.99 145.35 141.12 141.28 5,259,936 -3.65(-2.52%)
Feb 16, 2022 143.48 145.39 143.07 144.93 4,868,547 +0.90(+0.62%)
Feb 15, 2022 142.69 144.76 142.57 144.03 7,904,245 +3.95(+2.82%)
Feb 14, 2022 138.59 141.69 138.30 140.09 6,914,466 +1.40(+1.01%)
Feb 11, 2022 143.22 143.51 138.08 138.69 6,782,657 -4.59(-3.20%)
Feb 10, 2022 142.43 145.97 142.32 143.28 5,196,848 -1.42(-0.98%)
Feb 09, 2022 144.56 145.79 144.12 144.71 4,599,908 +2.70(+1.90%)
Feb 08, 2022 143.20 143.46 140.79 142.00 5,891,719 -1.59(-1.11%)
Feb 07, 2022 143.76 144.57 142.68 143.60 3,932,366 -0.25(-0.17%)
Feb 04, 2022 143.82 144.92 142.11 143.84 4,359,737 +0.08(+0.06%)
Feb 03, 2022 145.83 143.43 143.76 5,295,563 -3.36(-2.29%)
Feb 02, 2022 146.77 147.87 145.96 147.13 5,546,892 +0.48(+0.33%)
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.