Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 149.56 149.86 139.93 146.88 25,156,012 -9.43(-6.03%)
Apr 28, 2022 158.36 158.44 154.34 156.31 7,471,235 -1.31(-0.83%)
Apr 27, 2022 156.56 159.50 154.56 157.62 6,038,744 +1.44(+0.92%)
Apr 26, 2022 156.44 159.69 155.82 156.18 6,802,505 -0.12(-0.08%)
Apr 25, 2022 154.84 156.64 152.84 156.30 6,932,131 +1.31(+0.85%)
Apr 22, 2022 157.28 158.32 154.34 154.99 8,309,633 -3.53(-2.23%)
Apr 21, 2022 157.00 160.38 158.52 7,903,135 +1.82(+1.16%)
Apr 20, 2022 156.36 158.10 155.52 156.70 6,249,820 +0.35(+0.22%)
Apr 19, 2022 160.40 160.50 153.71 156.35 9,562,708 -3.01(-1.89%)
Apr 18, 2022 161.96 162.79 158.75 159.36 6,499,701 -2.95(-1.82%)
Apr 14, 2022 157.85 163.87 156.82 162.31 11,074,804 +3.36(+2.11%)
Apr 13, 2022 165.00 165.00 156.44 158.95 18,311,000 -8.36(-5.00%)
Apr 12, 2022 169.31 170.56 166.21 167.31 8,279,421 -2.52(-1.48%)
Apr 11, 2022 174.90 175.04 169.32 169.83 8,160,433 -5.13(-2.93%)
Apr 08, 2022 173.00 175.91 172.50 174.96 7,204,296 +1.68(+0.97%)
Apr 07, 2022 167.67 174.59 167.54 173.28 7,467,282 +4.37(+2.59%)
Apr 06, 2022 164.49 169.27 163.80 168.91 8,810,272 +5.48(+3.35%)
Apr 05, 2022 161.89 165.96 161.84 163.43 6,684,154 +1.54(+0.95%)
Apr 04, 2022 162.50 163.84 161.46 161.89 6,893,234 -0.79(-0.49%)
Apr 01, 2022 162.15 163.07 160.10 162.68 5,703,321 +0.57(+0.35%)
Mar 31, 2022 162.93 164.66 162.09 162.11 8,674,624 -1.64(-1.00%)
Mar 30, 2022 161.72 164.35 161.72 163.75 5,151,351 +1.57(+0.97%)
Mar 29, 2022 162.99 163.28 161.29 162.18 6,153,504 +0.21(+0.13%)
Mar 28, 2022 160.61 162.03 159.53 161.97 4,515,698 +0.64(+0.40%)
Mar 25, 2022 160.55 161.98 160.23 161.33 5,129,911 +1.05(+0.66%)
Mar 24, 2022 159.22 160.73 158.85 160.28 4,637,504 +1.86(+1.17%)
Mar 23, 2022 160.01 161.18 158.36 158.42 6,298,264 -1.59(-0.99%)
Mar 22, 2022 160.05 160.30 158.02 160.01 5,778,626 -0.04(-0.02%)
Mar 21, 2022 159.95 160.95 158.99 160.05 5,824,456 +0.85(+0.53%)
Mar 18, 2022 158.00 159.44 157.14 159.20 9,912,823 +0.61(+0.38%)
Mar 17, 2022 157.17 158.61 156.21 158.59 7,227,637 +2.54(+1.63%)
Mar 16, 2022 156.50 156.82 153.52 156.05 7,178,541 +0.17(+0.11%)
Mar 15, 2022 152.26 156.43 152.16 155.88 8,384,040 +3.78(+2.49%)
Mar 14, 2022 150.73 152.97 149.02 152.10 8,646,537 +3.04(+2.04%)
Mar 11, 2022 149.34 150.40 148.98 149.06 5,176,515 -0.11(-0.07%)
Mar 10, 2022 148.07 149.75 149.17 4,633,912 +0.33(+0.22%)
Mar 09, 2022 148.26 150.11 147.76 148.84 5,368,452 +1.69(+1.15%)
Mar 08, 2022 149.00 149.89 146.36 147.15 8,816,791 -2.30(-1.54%)
Mar 07, 2022 149.00 149.60 148.19 149.45 7,137,136 -1.11(-0.74%)
Mar 04, 2022 148.60 150.68 148.10 150.56 5,390,347 +0.15(+0.10%)
Mar 03, 2022 149.81 150.79 148.84 150.41 5,405,727 +0.84(+0.56%)
Mar 02, 2022 147.70 151.25 147.22 149.57 8,239,428 +1.88(+1.27%)
Mar 01, 2022 147.67 149.50 146.21 147.69 7,487,748 -0.08(-0.05%)
Feb 28, 2022 146.65 148.08 145.76 147.77 11,090,154 -1.77(-1.18%)
Feb 25, 2022 146.13 150.36 148.32 149.54 8,320,710 +4.27(+2.94%)
Feb 24, 2022 143.61 145.70 143.47 145.27 12,073,668 -1.49(-1.02%)
Feb 23, 2022 146.22 148.35 145.36 146.76 9,271,321 +1.20(+0.82%)
Feb 22, 2022 141.25 146.35 141.25 145.56 11,574,089 +1.53(+1.06%)
Feb 18, 2022 144.03 0 -0.94(-0.65%)
Feb 17, 2022 144.80 145.47 143.58 144.97 5,487,536 +0.00(+0.00%)
Feb 16, 2022 144.74 147.22 144.16 144.97 8,049,794 +0.21(+0.15%)
Feb 15, 2022 143.35 145.46 143.20 144.76 9,528,688 +1.76(+1.23%)
Feb 14, 2022 141.78 143.19 139.44 143.00 9,931,536 +0.99(+0.70%)
Feb 11, 2022 142.86 143.61 141.54 142.01 6,475,187 -0.70(-0.49%)
Feb 10, 2022 143.15 144.42 142.31 142.71 7,332,700 -0.75(-0.52%)
Feb 09, 2022 143.46 143.98 142.84 143.46 5,988,718 -0.05(-0.03%)
Feb 08, 2022 142.03 143.60 141.25 143.51 7,558,268 +0.98(+0.69%)
Feb 07, 2022 141.17 143.01 140.33 142.53 9,600,685 +1.88(+1.34%)
Feb 04, 2022 140.15 142.80 139.23 140.65 6,921,546 -0.08(-0.06%)
Feb 03, 2022 139.50 140.73 10,269,215 +2.11(+1.52%)
Feb 02, 2022 135.41 139.41 133.05 138.62 11,361,582 +1.62(+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.