Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 153.71 153.95 147.59 148.16 2,103,748 -6.33(-4.09%)
Apr 28, 2022 154.55 155.63 153.79 154.48 1,083,211 +0.28(+0.18%)
Apr 27, 2022 154.14 155.94 152.16 154.20 934,627 +0.21(+0.13%)
Apr 26, 2022 154.65 158.34 153.84 153.99 1,439,025 -1.19(-0.77%)
Apr 25, 2022 155.08 155.57 152.22 155.19 1,474,982 -0.52(-0.33%)
Apr 22, 2022 160.11 160.18 155.51 155.71 1,329,003 -5.90(-3.65%)
Apr 21, 2022 162.26 163.73 160.71 161.60 948,490 -0.69(-0.43%)
Apr 20, 2022 160.26 163.02 160.26 162.30 943,850 +2.82(+1.77%)
Apr 19, 2022 159.02 160.07 158.26 159.48 924,867 +0.93(+0.59%)
Apr 18, 2022 157.02 159.35 157.02 158.55 960,188 +0.67(+0.43%)
Apr 14, 2022 159.91 160.90 157.17 157.87 3,052,079 -1.71(-1.07%)
Apr 13, 2022 159.26 160.75 158.03 159.58 1,098,151 +0.33(+0.21%)
Apr 12, 2022 157.85 159.77 156.21 159.25 1,124,152 -0.03(-0.02%)
Apr 11, 2022 162.27 162.97 158.62 159.28 1,450,861 -2.73(-1.69%)
Apr 08, 2022 160.13 163.44 159.66 162.01 2,062,433 +2.47(+1.55%)
Apr 07, 2022 154.85 160.41 154.26 159.54 1,688,476 +4.68(+3.02%)
Apr 06, 2022 152.24 155.59 152.24 154.86 941,600 +2.33(+1.53%)
Apr 05, 2022 151.42 154.49 151.42 152.53 722,531 +0.99(+0.65%)
Apr 04, 2022 152.78 152.78 150.64 151.54 1,015,302 -1.73(-1.13%)
Apr 01, 2022 151.72 154.20 150.88 153.28 840,243 +1.77(+1.17%)
Mar 31, 2022 151.45 153.69 150.87 151.50 1,074,676 -0.42(-0.28%)
Mar 30, 2022 152.21 153.01 150.71 151.93 767,596 +0.10(+0.06%)
Mar 29, 2022 151.89 152.13 150.20 151.83 888,131 +0.30(+0.20%)
Mar 28, 2022 150.86 151.59 149.35 151.53 690,803 +0.04(+0.03%)
Mar 25, 2022 149.67 152.12 149.54 151.49 777,727 +2.04(+1.36%)
Mar 24, 2022 149.32 149.70 148.16 149.45 711,501 +1.06(+0.71%)
Mar 23, 2022 148.86 149.40 147.42 148.39 1,060,312 -0.57(-0.38%)
Mar 22, 2022 150.62 151.47 148.47 148.96 1,097,019 -1.05(-0.70%)
Mar 21, 2022 149.44 152.53 149.29 150.01 1,071,500 +1.16(+0.78%)
Mar 18, 2022 149.06 149.29 147.00 148.85 2,079,762 -0.20(-0.13%)
Mar 17, 2022 146.92 149.24 146.59 149.05 1,318,629 +1.66(+1.13%)
Mar 16, 2022 148.54 149.88 145.25 147.38 1,023,390 -0.87(-0.59%)
Mar 15, 2022 143.93 148.41 143.50 148.25 1,882,006 +5.13(+3.59%)
Mar 14, 2022 142.97 143.32 140.22 143.12 1,055,390 +1.56(+1.10%)
Mar 11, 2022 143.06 144.47 141.47 141.57 1,063,308 -1.58(-1.10%)
Mar 10, 2022 142.09 144.59 141.41 143.14 1,339,153 +0.33(+0.23%)
Mar 09, 2022 143.42 144.12 142.00 142.81 1,489,098 +1.39(+0.98%)
Mar 08, 2022 141.44 143.45 140.16 141.42 1,309,755 -0.42(-0.30%)
Mar 07, 2022 143.85 145.35 141.79 141.84 1,441,404 -2.41(-1.67%)
Mar 04, 2022 140.53 144.45 140.13 144.25 1,081,852 +1.79(+1.26%)
Mar 03, 2022 140.65 142.71 140.50 142.46 736,344 +2.42(+1.73%)
Mar 02, 2022 139.69 141.12 139.24 140.04 1,029,551 +1.01(+0.73%)
Mar 01, 2022 139.49 140.36 137.43 139.03 972,712 -0.55(-0.39%)
Feb 28, 2022 136.42 139.75 135.52 139.58 1,267,477 +0.60(+0.43%)
Feb 25, 2022 136.35 139.40 137.30 138.98 1,104,928 +3.98(+2.95%)
Feb 24, 2022 134.72 135.07 131.91 135.00 1,846,095 -1.58(-1.15%)
Feb 23, 2022 138.31 138.79 136.34 136.58 1,118,400 -1.07(-0.78%)
Feb 22, 2022 138.71 139.05 136.27 137.65 1,006,223 -0.92(-0.66%)
Feb 18, 2022 138.57 0 -0.60(-0.43%)
Feb 17, 2022 139.16 140.36 138.46 139.17 1,372,444 -0.61(-0.43%)
Feb 16, 2022 138.07 140.07 137.85 139.77 1,463,315 +1.22(+0.88%)
Feb 15, 2022 138.62 141.12 137.92 138.55 1,128,690 +1.27(+0.93%)
Feb 14, 2022 137.10 138.01 134.85 137.28 1,274,606 -0.06(-0.04%)
Feb 11, 2022 138.75 139.03 137.27 137.34 1,276,528 -0.82(-0.60%)
Feb 10, 2022 138.68 140.18 137.51 138.16 1,392,478 -1.35(-0.97%)
Feb 09, 2022 139.07 140.13 137.66 139.50 1,542,946 +0.66(+0.48%)
Feb 08, 2022 136.24 139.56 135.59 138.84 2,216,009 +2.76(+2.03%)
Feb 07, 2022 133.75 136.89 132.16 136.08 1,780,227 +2.73(+2.05%)
Feb 04, 2022 132.97 134.50 131.41 133.35 1,391,070 -1.24(-0.92%)
Feb 03, 2022 133.81 135.99 134.59 1,140,371 +1.76(+1.32%)
Feb 02, 2022 131.12 134.69 128.85 132.83 1,895,239 -1.54(-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.