Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 110.83 112.02 108.40 108.61 690,376 -2.97(-2.66%)
Apr 28, 2022 110.61 112.41 108.86 111.58 406,579 +1.50(+1.37%)
Apr 27, 2022 110.24 111.46 109.17 110.07 852,218 -0.49(-0.44%)
Apr 26, 2022 112.94 114.21 110.50 110.57 535,620 -3.32(-2.92%)
Apr 25, 2022 114.00 114.18 111.45 113.89 470,966 -0.77(-0.67%)
Apr 22, 2022 115.75 116.67 114.46 114.66 419,608 -1.58(-1.36%)
Apr 21, 2022 121.66 122.50 115.58 116.24 705,712 -4.88(-4.03%)
Apr 20, 2022 119.49 121.64 119.19 121.11 284,503 +2.46(+2.07%)
Apr 19, 2022 115.74 119.08 115.74 118.66 254,472 +3.21(+2.78%)
Apr 18, 2022 115.05 116.66 114.77 115.44 370,823 +0.31(+0.27%)
Apr 14, 2022 115.37 116.34 114.99 115.13 294,812 +0.12(+0.10%)
Apr 13, 2022 113.91 115.19 113.45 115.01 291,049 +1.20(+1.05%)
Apr 12, 2022 113.88 115.32 113.47 113.81 309,069 +0.31(+0.27%)
Apr 11, 2022 113.81 116.10 113.40 113.50 456,391 -0.65(-0.57%)
Apr 08, 2022 116.42 117.12 114.08 114.15 339,258 -2.09(-1.80%)
Apr 07, 2022 116.98 117.43 114.92 116.25 413,593 -0.78(-0.66%)
Apr 06, 2022 118.14 118.17 116.73 117.02 360,809 -1.64(-1.38%)
Apr 05, 2022 121.56 123.17 118.50 118.67 471,114 -3.14(-2.57%)
Apr 04, 2022 122.26 122.40 120.29 121.80 408,760 -1.06(-0.86%)
Apr 01, 2022 123.07 124.11 120.54 122.86 488,109 +0.07(+0.06%)
Mar 31, 2022 125.11 126.46 122.67 122.80 330,528 -2.51(-2.00%)
Mar 30, 2022 125.99 126.93 124.49 125.30 727,554 -0.90(-0.72%)
Mar 29, 2022 123.67 126.55 123.29 126.21 569,051 +3.36(+2.74%)
Mar 28, 2022 123.28 123.79 122.10 122.84 310,255 -0.94(-0.76%)
Mar 25, 2022 123.68 124.37 123.04 123.79 371,410 +0.42(+0.34%)
Mar 24, 2022 122.81 123.76 120.89 123.36 365,854 +0.01(+0.01%)
Mar 23, 2022 123.87 124.70 123.15 123.36 316,009 -0.60(-0.48%)
Mar 22, 2022 123.36 124.68 122.88 123.95 328,918 +1.54(+1.26%)
Mar 21, 2022 120.81 122.74 119.48 122.41 592,513 +1.08(+0.89%)
Mar 18, 2022 122.06 123.75 121.20 121.33 2,651,066 -1.42(-1.15%)
Mar 17, 2022 120.98 123.39 120.26 122.75 670,098 +1.56(+1.29%)
Mar 16, 2022 122.78 125.72 120.12 121.18 712,171 -0.95(-0.78%)
Mar 15, 2022 120.61 122.38 117.66 122.14 608,300 +2.03(+1.69%)
Mar 14, 2022 120.78 121.86 119.52 120.10 605,004 +0.34(+0.29%)
Mar 11, 2022 119.35 121.61 118.25 119.76 353,619 +0.88(+0.74%)
Mar 10, 2022 115.15 119.28 115.04 118.88 372,224 +1.45(+1.23%)
Mar 09, 2022 116.17 118.57 116.17 117.44 500,726 +2.90(+2.53%)
Mar 08, 2022 114.20 116.84 113.19 114.54 354,350 +1.06(+0.94%)
Mar 07, 2022 116.38 117.91 113.40 113.47 308,618 -3.12(-2.67%)
Mar 04, 2022 118.51 119.16 114.91 116.59 344,045 -2.59(-2.18%)
Mar 03, 2022 122.50 122.50 117.41 119.19 580,683 -2.85(-2.34%)
Mar 02, 2022 120.65 122.98 120.24 122.04 576,203 +2.36(+1.97%)
Mar 01, 2022 122.62 122.90 118.05 119.68 612,709 -2.84(-2.32%)
Feb 28, 2022 120.58 123.29 119.74 122.52 673,669 +1.64(+1.36%)
Feb 25, 2022 118.24 121.16 118.45 120.88 560,939 +3.03(+2.57%)
Feb 24, 2022 113.48 118.21 112.30 117.85 453,625 +1.90(+1.64%)
Feb 23, 2022 116.29 118.25 115.74 115.95 371,335 +0.81(+0.70%)
Feb 22, 2022 118.12 118.77 114.70 115.15 673,558 -3.16(-2.67%)
Feb 18, 2022 118.30 0 +0.11(+0.09%)
Feb 17, 2022 117.87 118.60 116.01 118.19 449,381 -0.53(-0.45%)
Feb 16, 2022 116.34 119.77 116.22 118.72 444,824 +2.11(+1.81%)
Feb 15, 2022 114.28 116.93 112.87 116.61 334,400 +3.26(+2.88%)
Feb 14, 2022 112.25 113.74 111.81 113.36 502,602 +0.97(+0.86%)
Feb 11, 2022 114.54 115.54 111.78 112.38 716,025 -1.85(-1.62%)
Feb 10, 2022 113.89 117.00 113.46 114.23 473,646 -0.90(-0.78%)
Feb 09, 2022 113.37 115.56 113.32 115.13 620,992 +2.21(+1.96%)
Feb 08, 2022 110.27 113.20 109.28 112.92 543,457 +2.87(+2.60%)
Feb 07, 2022 108.09 110.75 107.22 110.06 373,760 +1.85(+1.70%)
Feb 04, 2022 107.72 108.92 105.95 108.21 391,602 -0.38(-0.35%)
Feb 03, 2022 108.58 110.48 108.60 472,764 -0.85(-0.78%)
Feb 02, 2022 107.44 110.50 107.06 109.45 485,809 +2.01(+1.87%)
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.