Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 209.82 214.27 207.32 207.69 3,461,650 -1.87(-0.89%)
Apr 28, 2022 204.63 210.08 199.27 209.57 6,177,306 -1.50(-0.71%)
Apr 27, 2022 208.26 212.64 204.50 211.07 3,401,834 +3.61(+1.74%)
Apr 26, 2022 213.21 215.25 206.52 207.46 4,237,279 -6.31(-2.95%)
Apr 25, 2022 212.40 214.07 206.74 213.77 4,202,004 +0.39(+0.19%)
Apr 22, 2022 225.31 226.68 212.69 213.38 5,122,984 -14.95(-6.55%)
Apr 21, 2022 232.92 233.56 227.43 228.33 3,635,458 -2.46(-1.07%)
Apr 20, 2022 229.29 232.06 228.34 230.79 2,959,069 +2.87(+1.26%)
Apr 19, 2022 226.05 228.69 223.42 227.93 2,737,510 +2.20(+0.97%)
Apr 18, 2022 223.84 230.10 223.84 225.73 3,709,519 +2.07(+0.93%)
Apr 14, 2022 215.90 225.04 214.63 223.66 5,437,007 +9.37(+4.37%)
Apr 13, 2022 212.98 215.68 212.46 214.29 1,934,255 +1.54(+0.72%)
Apr 12, 2022 211.52 215.48 211.06 212.75 2,554,952 +0.64(+0.30%)
Apr 11, 2022 213.07 214.77 211.82 212.11 2,540,990 -0.96(-0.45%)
Apr 08, 2022 211.86 213.90 210.13 213.07 2,495,738 +1.11(+0.52%)
Apr 07, 2022 211.53 212.37 209.67 211.97 2,295,511 -0.30(-0.14%)
Apr 06, 2022 211.20 213.17 209.65 212.27 2,834,625 +0.19(+0.09%)
Apr 05, 2022 215.99 218.32 211.22 212.08 3,652,368 -4.70(-2.17%)
Apr 04, 2022 215.17 217.32 212.65 216.79 2,221,882 +1.02(+0.47%)
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.