Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 133.98 134.80 128.21 128.80 2,254,816 -5.98(-4.44%)
Apr 28, 2022 134.08 135.90 131.81 134.78 1,441,084 +1.45(+1.09%)
Apr 27, 2022 134.37 136.85 133.26 133.33 1,891,451 -1.02(-0.76%)
Apr 26, 2022 136.38 137.95 134.35 134.36 1,632,087 -3.08(-2.24%)
Apr 25, 2022 137.42 138.34 134.30 137.44 1,357,510 -0.73(-0.53%)
Apr 22, 2022 138.19 138.34 135.56 138.17 1,661,740 -1.12(-0.80%)
Apr 21, 2022 141.53 146.56 133.82 139.29 2,265,518 -10.98(-7.30%)
Apr 20, 2022 149.51 151.53 148.93 150.27 1,194,911 +3.71(+2.53%)
Apr 19, 2022 142.49 146.80 142.23 146.56 788,788 +4.89(+3.45%)
Apr 18, 2022 141.03 143.19 140.92 141.67 884,839 +0.22(+0.16%)
Apr 14, 2022 144.90 145.74 141.33 141.45 917,044 -2.92(-2.02%)
Apr 13, 2022 142.49 144.45 142.46 144.37 627,333 +1.49(+1.04%)
Apr 12, 2022 144.82 146.05 141.87 142.88 807,126 -1.31(-0.91%)
Apr 11, 2022 145.79 146.92 143.90 144.19 887,309 -1.59(-1.09%)
Apr 08, 2022 146.10 148.56 144.37 145.79 1,265,944 -3.43(-2.30%)
Apr 07, 2022 148.44 150.09 147.47 149.22 1,013,996 -0.31(-0.21%)
Apr 06, 2022 146.87 149.62 145.92 149.53 861,707 +0.80(+0.54%)
Apr 05, 2022 152.62 153.65 148.19 148.72 898,214 -3.87(-2.54%)
Apr 04, 2022 152.14 153.22 150.48 152.60 845,883 -0.60(-0.39%)
Apr 01, 2022 152.99 154.06 151.67 153.20 659,222 +1.59(+1.05%)
Mar 31, 2022 154.63 155.20 151.53 151.60 782,936 -3.56(-2.29%)
Mar 30, 2022 156.41 156.95 154.69 155.16 668,792 -2.09(-1.33%)
Mar 29, 2022 155.37 157.38 154.76 157.25 554,737 +3.95(+2.58%)
Mar 28, 2022 152.44 153.34 151.14 153.29 382,060 +0.36(+0.23%)
Mar 25, 2022 152.41 153.01 151.42 152.94 433,266 +1.02(+0.67%)
Mar 24, 2022 153.01 153.46 151.06 151.92 610,270 -0.58(-0.38%)
Mar 23, 2022 152.91 154.32 152.29 152.50 567,783 -1.51(-0.98%)
Mar 22, 2022 153.87 155.41 153.33 154.01 957,549 +1.19(+0.78%)
Mar 21, 2022 153.92 154.43 151.82 152.82 610,702 -1.07(-0.70%)
Mar 18, 2022 152.38 154.44 150.37 153.89 1,143,716 +1.87(+1.23%)
Mar 17, 2022 148.86 152.27 148.86 152.02 473,497 +1.48(+0.98%)
Mar 16, 2022 148.42 151.70 147.42 150.54 892,101 +3.49(+2.37%)
Mar 15, 2022 147.60 147.99 145.55 147.05 692,845 +0.74(+0.51%)
Mar 14, 2022 147.25 149.02 145.89 146.31 517,094 +0.76(+0.52%)
Mar 11, 2022 148.34 149.12 145.42 145.54 800,270 -1.30(-0.89%)
Mar 10, 2022 143.85 147.00 146.85 924,200 +0.75(+0.52%)
Mar 09, 2022 145.26 147.84 144.76 146.10 736,397 +4.84(+3.43%)
Mar 08, 2022 142.94 145.24 140.77 141.25 920,255 -0.65(-0.46%)
Mar 07, 2022 145.36 145.89 141.72 141.90 1,254,508 -3.94(-2.70%)
Mar 04, 2022 149.11 149.77 145.66 145.84 1,270,364 -5.92(-3.90%)
Mar 03, 2022 153.33 153.62 150.79 151.77 460,072 -0.08(-0.05%)
Mar 02, 2022 148.21 153.35 147.99 151.84 918,520 +5.29(+3.61%)
Mar 01, 2022 151.16 151.78 145.50 146.55 877,041 -5.01(-3.31%)
Feb 28, 2022 151.33 153.75 149.88 151.56 1,038,436 -2.09(-1.36%)
Feb 25, 2022 150.14 154.16 151.03 153.65 653,170 +4.02(+2.69%)
Feb 24, 2022 146.40 149.69 145.73 149.63 856,670 +0.43(+0.29%)
Feb 23, 2022 152.89 153.21 148.57 149.20 874,143 -3.13(-2.05%)
Feb 22, 2022 153.27 154.71 151.66 152.33 768,090 -0.84(-0.55%)
Feb 18, 2022 153.17 0 -0.35(-0.23%)
Feb 17, 2022 155.37 156.19 153.34 153.51 806,169 -3.43(-2.18%)
Feb 16, 2022 154.76 157.86 154.26 156.94 723,922 +1.28(+0.82%)
Feb 15, 2022 157.22 158.15 154.71 155.66 919,731 +0.44(+0.29%)
Feb 14, 2022 154.51 155.89 153.56 155.22 817,503 +0.91(+0.59%)
Feb 11, 2022 158.39 158.77 153.28 154.30 922,971 -3.59(-2.28%)
Feb 10, 2022 158.67 161.13 156.85 157.90 814,153 -3.52(-2.18%)
Feb 09, 2022 160.38 162.32 160.38 161.41 511,693 +2.67(+1.68%)
Feb 08, 2022 156.72 159.30 154.91 158.74 809,247 +2.57(+1.65%)
Feb 07, 2022 157.23 157.81 155.51 156.17 723,031 -0.96(-0.61%)
Feb 04, 2022 156.14 158.78 151.84 157.13 1,522,986 -0.40(-0.25%)
Feb 03, 2022 162.78 156.93 157.53 1,015,277 -6.45(-3.94%)
Feb 02, 2022 163.04 165.09 162.01 163.98 988,825 +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.