Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 134.00 134.82 128.23 128.82 2,254,411 -5.98(-4.44%)
Apr 28, 2022 134.10 135.93 131.84 134.81 1,440,825 +1.45(+1.09%)
Apr 27, 2022 134.39 136.87 133.29 133.35 1,891,111 -1.03(-0.76%)
Apr 26, 2022 136.40 137.97 134.37 134.38 1,631,794 -3.08(-2.24%)
Apr 25, 2022 137.44 138.36 134.33 137.46 1,357,266 -0.73(-0.53%)
Apr 22, 2022 138.22 138.36 135.58 138.20 1,661,442 -1.12(-0.80%)
Apr 21, 2022 141.55 146.59 133.85 139.32 2,265,111 -10.98(-7.30%)
Apr 20, 2022 149.53 151.55 148.95 150.30 1,194,697 +3.71(+2.53%)
Apr 19, 2022 142.52 146.83 142.25 146.59 788,646 +4.89(+3.45%)
Apr 18, 2022 141.06 143.21 140.94 141.70 884,680 +0.22(+0.16%)
Apr 14, 2022 144.92 145.76 141.36 141.47 916,879 -2.92(-2.02%)
Apr 13, 2022 142.52 144.48 142.49 144.39 627,220 +1.49(+1.04%)
Apr 12, 2022 144.85 146.07 141.90 142.90 806,981 -1.31(-0.91%)
Apr 11, 2022 145.81 146.94 143.93 144.22 887,149 -1.59(-1.09%)
Apr 08, 2022 146.12 148.59 144.39 145.81 1,265,717 -3.43(-2.30%)
Apr 07, 2022 148.47 150.11 147.50 149.24 1,013,814 -0.31(-0.21%)
Apr 06, 2022 146.90 149.65 145.95 149.55 861,553 +0.80(+0.54%)
Apr 05, 2022 152.65 153.68 148.22 148.75 898,053 -3.88(-2.54%)
Apr 04, 2022 152.17 153.24 150.51 152.63 845,731 -0.60(-0.39%)
Apr 01, 2022 153.02 154.09 151.70 153.22 659,103 +1.59(+1.05%)
Mar 31, 2022 154.66 155.22 151.56 151.63 782,796 -3.56(-2.29%)
Mar 30, 2022 156.43 156.97 154.72 155.19 668,672 -2.09(-1.33%)
Mar 29, 2022 155.40 157.41 154.79 157.27 554,638 +3.95(+2.58%)
Mar 28, 2022 152.47 153.37 151.17 153.32 381,991 +0.36(+0.23%)
Mar 25, 2022 152.44 153.04 151.45 152.96 433,189 +1.01(+0.67%)
Mar 24, 2022 153.04 153.49 151.09 151.95 610,160 -0.58(-0.38%)
Mar 23, 2022 152.94 154.35 152.32 152.53 567,681 -1.51(-0.98%)
Mar 22, 2022 153.90 155.44 153.36 154.04 957,377 +1.19(+0.78%)
Mar 21, 2022 153.95 154.46 151.85 152.85 610,592 -1.07(-0.70%)
Mar 18, 2022 152.40 154.47 150.39 153.92 1,143,511 +1.88(+1.23%)
Mar 17, 2022 148.89 152.30 148.89 152.05 473,412 +1.48(+0.98%)
Mar 16, 2022 148.45 151.73 147.45 150.57 891,940 +3.49(+2.37%)
Mar 15, 2022 147.63 148.01 145.58 147.08 692,720 +0.75(+0.51%)
Mar 14, 2022 147.28 149.05 145.92 146.33 517,002 +0.76(+0.52%)
Mar 11, 2022 148.36 149.15 145.44 145.57 800,127 -1.31(-0.89%)
Mar 10, 2022 143.88 147.03 146.88 924,034 +0.75(+0.52%)
Mar 09, 2022 145.29 147.86 144.79 146.12 736,265 +4.84(+3.43%)
Mar 08, 2022 142.96 145.26 140.80 141.28 920,090 -0.65(-0.46%)
Mar 07, 2022 145.39 145.92 141.74 141.93 1,254,283 -3.94(-2.70%)
Mar 04, 2022 149.14 149.79 145.69 145.87 1,270,135 -5.92(-3.90%)
Mar 03, 2022 153.36 153.65 150.82 151.79 459,990 -0.08(-0.05%)
Mar 02, 2022 148.24 153.38 148.02 151.87 918,355 +5.30(+3.61%)
Mar 01, 2022 151.19 151.80 145.52 146.58 876,884 -5.02(-3.31%)
Feb 28, 2022 151.36 153.78 149.91 151.59 1,038,249 -2.09(-1.36%)
Feb 25, 2022 150.17 154.19 151.06 153.68 653,053 +4.02(+2.69%)
Feb 24, 2022 146.42 149.72 145.76 149.66 856,516 +0.43(+0.29%)
Feb 23, 2022 152.91 153.23 148.60 149.22 873,985 -3.13(-2.06%)
Feb 22, 2022 153.30 154.74 151.68 152.36 767,951 -0.84(-0.55%)
Feb 18, 2022 153.19 0 -0.35(-0.23%)
Feb 17, 2022 155.40 156.22 153.37 153.54 806,025 -3.43(-2.18%)
Feb 16, 2022 154.78 157.88 154.29 156.97 723,792 +1.28(+0.82%)
Feb 15, 2022 157.25 158.17 154.74 155.69 919,566 +0.44(+0.29%)
Feb 14, 2022 154.54 155.92 153.59 155.25 817,356 +0.92(+0.59%)
Feb 11, 2022 158.41 158.80 153.31 154.33 922,805 -3.59(-2.28%)
Feb 10, 2022 158.69 161.16 156.87 157.92 814,006 -3.52(-2.18%)
Feb 09, 2022 160.41 162.35 160.41 161.44 511,601 +2.67(+1.68%)
Feb 08, 2022 156.75 159.33 154.94 158.77 809,101 +2.57(+1.65%)
Feb 07, 2022 157.26 157.84 155.54 156.20 722,901 -0.96(-0.61%)
Feb 04, 2022 156.17 158.81 151.87 157.16 1,522,712 -0.39(-0.25%)
Feb 03, 2022 162.81 156.96 157.56 1,015,095 -6.45(-3.94%)
Feb 02, 2022 163.07 165.12 162.04 164.01 988,647 +0.55(+0.34%)
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.