Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 146.68 146.98 137.24 144.05 25,649,684 -9.25(-6.03%)
Apr 28, 2022 155.31 155.39 151.37 153.30 7,617,853 -1.28(-0.83%)
Apr 27, 2022 153.55 156.43 151.59 154.59 6,157,250 +1.41(+0.92%)
Apr 26, 2022 153.43 156.62 152.82 153.17 6,920,706 -0.12(-0.08%)
Apr 25, 2022 151.86 153.62 149.90 153.29 7,068,170 +1.28(+0.85%)
Apr 22, 2022 154.25 155.27 151.37 152.01 8,472,705 -3.46(-2.23%)
Apr 21, 2022 153.98 157.29 152.36 155.47 8,058,229 +1.78(+1.16%)
Apr 20, 2022 153.35 155.06 152.53 153.68 6,372,514 +0.34(+0.22%)
Apr 19, 2022 157.31 157.41 150.75 153.34 9,750,370 -2.95(-1.89%)
Apr 18, 2022 158.84 159.66 155.69 156.29 6,627,253 -2.89(-1.82%)
Apr 14, 2022 154.81 160.72 153.80 159.19 11,292,140 +3.30(+2.11%)
Apr 13, 2022 161.82 161.82 153.43 155.89 18,670,342 -6.82(-4.19%)
Apr 12, 2022 164.65 165.87 161.64 162.71 8,513,648 -2.45(-1.48%)
Apr 11, 2022 170.09 170.22 164.66 165.16 8,391,294 -4.99(-2.93%)
Apr 08, 2022 168.24 171.07 167.76 170.15 7,408,107 +1.63(+0.97%)
Apr 07, 2022 163.06 169.79 162.93 168.51 7,678,533 +4.25(+2.59%)
Apr 06, 2022 159.97 164.61 159.29 164.26 9,059,517 +5.33(+3.35%)
Apr 05, 2022 157.44 161.39 157.39 158.93 6,873,250 +1.50(+0.95%)
Apr 04, 2022 158.03 159.33 157.02 157.44 7,088,245 -0.77(-0.49%)
Apr 01, 2022 157.69 158.58 155.69 158.20 5,864,669 +0.55(+0.35%)
Mar 31, 2022 158.45 160.13 157.63 157.65 8,920,031 -1.59(-1.00%)
Mar 30, 2022 157.27 159.83 157.27 159.25 5,297,084 +1.53(+0.97%)
Mar 29, 2022 158.51 158.78 156.85 157.72 6,327,588 +0.20(+0.13%)
Mar 28, 2022 156.19 157.57 155.14 157.51 4,643,448 +0.62(+0.40%)
Mar 25, 2022 156.13 157.52 155.82 156.89 5,275,037 +1.02(+0.66%)
Mar 24, 2022 154.84 156.31 154.48 155.87 4,768,700 +1.81(+1.17%)
Mar 23, 2022 155.61 156.75 154.00 154.06 6,476,443 -1.55(-0.99%)
Mar 22, 2022 155.65 155.89 153.67 155.61 5,942,105 -0.04(-0.03%)
Mar 21, 2022 155.55 156.52 154.62 155.65 5,989,231 +0.83(+0.53%)
Mar 18, 2022 153.65 155.05 152.82 154.82 10,193,259 +0.59(+0.38%)
Mar 17, 2022 152.85 154.25 151.91 154.23 7,432,109 +2.47(+1.63%)
Mar 16, 2022 152.19 152.39 149.30 151.76 7,381,606 +0.17(+0.11%)
Mar 15, 2022 148.07 152.12 147.97 151.59 8,621,227 +3.68(+2.49%)
Mar 14, 2022 146.58 148.76 144.92 147.91 8,891,150 +2.96(+2.04%)
Mar 11, 2022 145.23 146.26 144.88 144.96 5,322,960 -0.11(-0.07%)
Mar 10, 2022 144.00 145.63 145.07 4,765,006 +0.32(+0.22%)
Mar 09, 2022 144.18 145.98 143.69 144.75 5,520,327 +1.64(+1.15%)
Mar 08, 2022 144.90 145.77 142.33 143.10 9,066,220 -2.24(-1.54%)
Mar 07, 2022 144.90 146.60 144.11 145.34 7,339,047 -1.08(-0.74%)
Mar 04, 2022 144.51 146.53 144.03 146.42 5,542,841 +0.15(+0.10%)
Mar 03, 2022 145.69 146.64 144.75 146.27 5,558,656 +0.82(+0.56%)
Mar 02, 2022 143.64 147.09 143.17 145.46 8,472,524 +1.83(+1.27%)
Mar 01, 2022 143.61 145.39 142.19 143.63 7,699,578 -0.08(-0.05%)
Feb 28, 2022 142.62 144.01 141.75 143.71 11,403,898 -1.72(-1.18%)
Feb 25, 2022 142.11 146.22 144.24 145.43 8,556,105 +4.15(+2.94%)
Feb 24, 2022 139.66 141.69 139.52 141.27 12,415,235 -1.45(-1.02%)
Feb 23, 2022 142.20 144.27 141.36 142.72 9,533,609 +1.17(+0.82%)
Feb 22, 2022 137.36 142.32 137.36 141.56 11,901,523 +1.49(+1.06%)
Feb 18, 2022 140.07 0 -0.91(-0.65%)
Feb 17, 2022 140.82 141.47 139.63 140.98 5,642,780 +0.00(+0.00%)
Feb 16, 2022 140.76 143.17 140.19 140.98 8,277,525 +0.21(+0.15%)
Feb 15, 2022 139.41 141.46 139.26 140.78 9,798,257 +1.71(+1.23%)
Feb 14, 2022 137.88 139.25 135.60 139.07 10,212,502 +0.96(+0.70%)
Feb 11, 2022 138.93 139.66 137.65 138.10 6,658,372 -0.68(-0.49%)
Feb 10, 2022 139.21 140.45 138.40 138.78 7,540,144 -0.73(-0.52%)
Feb 09, 2022 139.51 140.02 138.91 139.51 6,158,140 -0.05(-0.04%)
Feb 08, 2022 138.12 139.65 137.36 139.56 7,772,110 +0.95(+0.69%)
Feb 07, 2022 137.29 139.08 136.47 138.61 9,872,291 +1.83(+1.34%)
Feb 04, 2022 136.29 138.87 135.40 136.78 7,117,358 -0.08(-0.06%)
Feb 03, 2022 135.66 136.86 10,559,734 +2.05(+1.52%)
Feb 02, 2022 131.69 135.57 129.39 134.81 11,683,004 +1.58(+1.18%)
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.