Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 103.64 110.44 99.32 99.54 13,448,838 -5.10(-4.87%)
Apr 28, 2022 101.54 106.00 97.39 104.64 16,645,051 +4.71(+4.71%)
Apr 27, 2022 98.68 103.97 98.07 99.93 14,297,798 -0.54(-0.54%)
Apr 26, 2022 105.64 105.64 99.83 100.47 12,842,920 -6.91(-6.44%)
Apr 25, 2022 101.87 108.30 101.87 107.38 14,048,173 +4.71(+4.59%)
Apr 22, 2022 108.11 109.95 102.02 102.67 12,495,310 -5.04(-4.68%)
Apr 21, 2022 117.10 119.48 106.44 107.71 14,422,223 -6.81(-5.95%)
Apr 20, 2022 125.21 125.21 114.50 114.52 13,294,425 -11.10(-8.84%)
Apr 19, 2022 119.00 127.15 118.69 125.62 10,893,332 +6.23(+5.22%)
Apr 18, 2022 120.79 121.27 115.85 119.39 10,361,336 -1.92(-1.58%)
Apr 14, 2022 126.03 126.46 121.13 121.31 9,447,562 -4.74(-3.76%)
Apr 13, 2022 121.40 126.66 120.50 126.05 10,780,666 +3.16(+2.57%)
Apr 12, 2022 126.02 130.89 121.50 122.89 15,339,746 -0.19(-0.15%)
Apr 11, 2022 120.28 125.73 118.92 123.08 12,956,096 -0.14(-0.11%)
Apr 08, 2022 124.53 127.50 122.12 123.22 13,654,123 -2.71(-2.15%)
Apr 07, 2022 128.00 132.80 120.11 125.93 19,018,082 -2.84(-2.21%)
Apr 06, 2022 133.73 133.95 124.60 128.77 21,100,892 -7.15(-5.26%)
Apr 05, 2022 145.00 145.00 134.70 135.92 15,788,440 -9.27(-6.38%)
Apr 04, 2022 136.85 145.58 135.75 145.19 15,643,765 +11.57(+8.66%)
Apr 01, 2022 136.50 138.41 131.73 133.62 15,216,140 -1.98(-1.46%)
Mar 31, 2022 139.52 140.50 135.48 135.60 13,550,055 -4.50(-3.21%)
Mar 30, 2022 147.01 147.62 137.68 140.10 20,202,528 -6.74(-4.59%)
Mar 29, 2022 141.00 149.00 137.91 146.84 21,957,778 +8.72(+6.31%)
Mar 28, 2022 132.00 138.88 131.74 138.12 19,059,280 +7.79(+5.98%)
Mar 25, 2022 135.51 136.20 127.23 130.33 13,467,083 -4.73(-3.50%)
Mar 24, 2022 136.43 137.73 129.81 135.06 16,772,917 -0.34(-0.25%)
Mar 23, 2022 138.83 142.89 134.35 135.40 18,064,316 -6.39(-4.51%)
Mar 22, 2022 133.66 146.79 133.56 141.79 27,917,190 +6.97(+5.17%)
Mar 21, 2022 138.36 139.73 129.64 134.82 30,683,260 -5.82(-4.14%)
Mar 18, 2022 126.69 142.94 125.60 140.64 39,506,160 +12.68(+9.91%)
Mar 17, 2022 114.78 128.32 113.30 127.96 31,275,660 +11.91(+10.26%)
Mar 16, 2022 105.56 116.38 105.26 116.05 25,489,348 +12.96(+12.57%)
Mar 15, 2022 95.71 103.89 94.87 103.09 17,517,152 +8.24(+8.69%)
Mar 14, 2022 100.03 102.07 92.72 94.85 22,484,246 -7.08(-6.95%)
Mar 11, 2022 109.88 110.68 101.70 101.93 13,636,564 -6.94(-6.37%)
Mar 10, 2022 110.35 104.64 108.87 15,604,040 -3.05(-2.73%)
Mar 09, 2022 103.99 113.82 103.39 111.92 27,658,652 +11.30(+11.23%)
Mar 08, 2022 96.71 105.15 93.30 100.62 25,272,932 +3.11(+3.19%)
Mar 07, 2022 107.17 108.08 95.42 97.51 29,366,510 -9.01(-8.46%)
Mar 04, 2022 116.68 119.71 105.07 106.52 23,257,032 -7.70(-6.74%)
Mar 03, 2022 123.13 123.64 113.08 114.22 18,010,444 -10.04(-8.08%)
Mar 02, 2022 124.93 125.53 118.76 124.26 18,948,656 -1.80(-1.43%)
Mar 01, 2022 126.55 131.49 124.36 126.06 25,642,128 -1.44(-1.13%)
Feb 28, 2022 118.31 131.95 118.31 127.50 52,451,520 +7.68(+6.41%)
Feb 25, 2022 114.90 120.70 114.07 119.82 64,585,904 +30.06(+33.49%)
Feb 24, 2022 83.08 96.16 82.72 89.76 30,833,940 +1.04(+1.17%)
Feb 23, 2022 94.66 95.20 88.57 88.72 18,569,116 -5.19(-5.53%)
Feb 22, 2022 95.77 99.45 93.13 93.91 16,603,073 -3.81(-3.90%)
Feb 18, 2022 97.72 0 -6.30(-6.06%)
Feb 17, 2022 110.24 110.78 103.36 104.02 12,843,246 -4.98(-4.57%)
Feb 16, 2022 113.95 108.87 109.00 17,952,216 -6.21(-5.39%)
Feb 15, 2022 113.02 115.37 110.27 115.21 16,942,966 +3.57(+3.20%)
Feb 14, 2022 107.79 116.36 106.63 111.64 22,139,396 +3.76(+3.49%)
Feb 11, 2022 112.59 118.05 106.87 107.88 31,484,590 -1.06(-0.97%)
Feb 10, 2022 109.25 118.94 107.30 108.94 26,216,514 -3.90(-3.46%)
Feb 09, 2022 104.81 112.90 104.61 112.84 24,021,278 +10.55(+10.31%)
Feb 08, 2022 101.91 103.77 99.50 102.29 20,054,490 -0.52(-0.51%)
Feb 07, 2022 106.86 108.99 101.81 102.81 24,675,414 -6.06(-5.57%)
Feb 04, 2022 102.49 110.20 99.81 108.87 18,824,866 +7.37(+7.26%)
Feb 03, 2022 107.00 100.04 101.50 29,577,470 -12.54(-11.00%)
Feb 02, 2022 118.63 120.61 111.53 114.04 26,443,486 -13.57(-10.63%)
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.