Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 133.68 135.62 130.96 131.24 1,024,536 -2.14(-1.60%)
Apr 28, 2022 132.44 133.74 130.13 133.38 933,438 +2.26(+1.72%)
Apr 27, 2022 130.30 132.29 128.37 131.12 742,796 +1.73(+1.34%)
Apr 26, 2022 130.73 131.75 129.36 129.39 911,015 -0.97(-0.74%)
Apr 25, 2022 129.75 130.80 126.80 130.36 1,154,527 -0.97(-0.74%)
Apr 22, 2022 135.02 135.60 130.72 131.33 1,061,929 -4.34(-3.20%)
Apr 21, 2022 139.06 139.40 135.59 135.67 791,678 -2.46(-1.78%)
Apr 20, 2022 138.11 139.61 136.40 138.13 1,047,142 +0.16(+0.12%)
Apr 19, 2022 136.30 138.61 135.91 137.97 671,109 +1.93(+1.42%)
Apr 18, 2022 135.99 138.98 135.60 136.04 973,636 +0.58(+0.43%)
Apr 14, 2022 136.26 137.12 135.36 135.45 827,161 -1.78(-1.30%)
Apr 13, 2022 136.63 137.56 136.05 137.23 539,559 +1.42(+1.04%)
Apr 12, 2022 135.68 137.69 135.30 135.82 768,769 +0.57(+0.42%)
Apr 11, 2022 137.11 137.73 134.62 135.24 837,192 -1.80(-1.31%)
Apr 08, 2022 135.42 137.39 134.29 137.05 969,639 +2.54(+1.89%)
Apr 07, 2022 133.30 135.10 132.42 134.50 755,632 +1.81(+1.37%)
Apr 06, 2022 132.87 133.76 131.45 132.69 986,449 +0.30(+0.22%)
Apr 05, 2022 131.69 134.18 131.22 132.39 1,591,426 +1.47(+1.13%)
Apr 04, 2022 130.23 131.36 128.31 130.92 937,601 +1.07(+0.82%)
Apr 01, 2022 131.44 132.31 128.85 129.85 1,042,158 -0.44(-0.33%)
Mar 31, 2022 129.65 132.17 129.40 130.28 1,811,405 -1.19(-0.90%)
Mar 30, 2022 129.73 135.07 129.42 131.47 1,401,419 +2.57(+2.00%)
Mar 29, 2022 132.15 133.48 126.37 128.90 2,166,713 -5.18(-3.86%)
Mar 28, 2022 134.00 134.67 132.23 134.07 1,089,870 -0.59(-0.44%)
Mar 25, 2022 131.84 134.75 131.84 134.67 920,344 +2.66(+2.02%)
Mar 24, 2022 130.18 132.28 129.56 132.00 1,308,495 +2.55(+1.97%)
Mar 23, 2022 129.40 129.72 127.42 129.45 1,157,699 +0.72(+0.56%)
Mar 22, 2022 128.60 130.96 128.40 128.73 1,229,655 -0.86(-0.66%)
Mar 21, 2022 129.13 129.72 127.78 129.59 1,470,716 +1.93(+1.51%)
Mar 18, 2022 127.76 127.93 125.48 127.65 2,056,319 -0.20(-0.15%)
Mar 17, 2022 123.95 127.86 123.47 127.85 1,082,175 +3.46(+2.78%)
Mar 16, 2022 126.32 127.75 121.98 124.39 1,856,427 -1.53(-1.21%)
Mar 15, 2022 124.43 126.16 123.87 125.92 1,770,986 +1.65(+1.33%)
Mar 14, 2022 123.10 124.96 121.26 124.27 1,663,528 +2.70(+2.22%)
Mar 11, 2022 121.94 124.39 121.52 121.57 905,775 -1.13(-0.92%)
Mar 10, 2022 117.48 123.22 116.88 122.70 1,323,780 +4.36(+3.68%)
Mar 09, 2022 116.98 119.00 116.77 118.34 995,743 +2.50(+2.16%)
Mar 08, 2022 116.74 117.73 114.15 115.84 1,029,151 -1.43(-1.22%)
Mar 07, 2022 120.17 121.14 116.35 117.27 1,416,121 -2.34(-1.95%)
Mar 04, 2022 117.71 119.67 117.25 119.61 1,037,400 +0.62(+0.52%)
Mar 03, 2022 118.69 119.66 117.37 118.98 733,262 +1.08(+0.91%)
Mar 02, 2022 115.62 118.79 114.78 117.91 1,094,511 +3.42(+2.99%)
Mar 01, 2022 115.58 116.07 113.23 114.49 1,174,876 -1.14(-0.99%)
Feb 28, 2022 114.16 115.65 113.02 115.63 1,229,927 -0.71(-0.61%)
Feb 25, 2022 114.29 116.52 113.22 116.34 731,280 +3.03(+2.67%)
Feb 24, 2022 110.89 113.61 109.88 113.31 955,509 +0.21(+0.18%)
Feb 23, 2022 114.52 115.53 112.81 113.11 803,916 -1.45(-1.26%)
Feb 22, 2022 114.79 116.08 113.34 114.56 570,720 -0.72(-0.62%)
Feb 18, 2022 115.28 0 -1.20(-1.03%)
Feb 17, 2022 116.70 118.26 116.05 116.48 460,852 -1.46(-1.24%)
Feb 16, 2022 116.01 118.06 115.54 117.94 712,191 +1.78(+1.54%)
Feb 15, 2022 115.14 116.53 114.32 116.16 564,668 +2.00(+1.75%)
Feb 14, 2022 115.89 116.37 113.05 114.15 618,935 -2.09(-1.80%)
Feb 11, 2022 115.82 117.68 115.18 116.24 926,242 +0.56(+0.49%)
Feb 10, 2022 116.02 118.91 115.33 115.68 1,180,828 -0.08(-0.07%)
Feb 09, 2022 111.80 117.95 111.20 115.76 2,136,379 +6.11(+5.58%)
Feb 08, 2022 107.23 109.72 106.74 109.65 1,041,110 +2.92(+2.74%)
Feb 07, 2022 109.10 109.36 106.72 106.73 883,647 -1.98(-1.82%)
Feb 04, 2022 108.62 109.65 107.88 108.71 689,379 -0.46(-0.43%)
Feb 03, 2022 110.28 108.98 109.17 696,980 -1.92(-1.73%)
Feb 02, 2022 109.96 111.49 109.05 111.10 899,896 +1.09(+0.99%)
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.