Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 144.59 144.79 140.78 141.11 2,549,780 -4.79(-3.28%)
Apr 28, 2022 145.08 146.97 143.45 145.90 1,162,813 +0.62(+0.43%)
Apr 27, 2022 143.87 146.27 143.22 145.28 1,022,629 +1.42(+0.98%)
Apr 26, 2022 148.19 148.44 143.82 143.87 1,030,408 -4.78(-3.22%)
Apr 25, 2022 147.47 149.22 144.79 148.65 1,266,064 +1.60(+1.09%)
Apr 22, 2022 146.10 149.27 146.10 147.05 2,199,296 +2.44(+1.69%)
Apr 21, 2022 143.09 145.23 142.92 144.60 1,098,088 +1.90(+1.33%)
Apr 20, 2022 142.21 143.58 141.45 142.70 1,241,708 +0.87(+0.61%)
Apr 19, 2022 139.49 142.39 138.48 141.83 973,640 +1.75(+1.25%)
Apr 18, 2022 142.48 142.56 139.65 140.09 1,036,839 -2.00(-1.41%)
Apr 14, 2022 142.68 143.54 141.04 142.09 840,998 +0.18(+0.12%)
Apr 13, 2022 143.16 144.24 141.19 141.91 985,057 -1.03(-0.72%)
Apr 12, 2022 143.34 144.43 142.56 142.95 882,147 -1.27(-0.88%)
Apr 11, 2022 142.51 145.82 142.45 144.22 1,375,226 +1.22(+0.85%)
Apr 08, 2022 143.54 144.37 141.70 143.00 1,575,908 +0.33(+0.23%)
Apr 07, 2022 140.86 143.13 139.43 142.66 1,561,480 +2.19(+1.56%)
Apr 06, 2022 140.08 140.72 138.83 140.48 1,588,829 -0.27(-0.19%)
Apr 05, 2022 141.09 143.10 140.45 140.75 1,413,503 -0.78(-0.55%)
Apr 04, 2022 138.53 142.06 137.19 141.53 1,547,152 +2.12(+1.52%)
Apr 01, 2022 136.09 139.53 134.27 139.41 1,422,400 +3.71(+2.73%)
Mar 31, 2022 136.58 137.11 134.75 135.70 1,169,126 -0.46(-0.34%)
Mar 30, 2022 134.82 136.80 134.49 136.16 942,020 -0.19(-0.14%)
Mar 29, 2022 137.06 138.20 135.50 136.35 1,348,761 +1.04(+0.76%)
Mar 28, 2022 133.23 135.35 133.23 135.31 953,839 +2.12(+1.59%)
Mar 25, 2022 130.79 133.24 130.32 133.19 1,104,366 +2.30(+1.76%)
Mar 24, 2022 132.76 132.76 129.97 130.89 1,088,247 -1.65(-1.24%)
Mar 23, 2022 133.78 135.17 132.49 132.54 1,160,669 -0.34(-0.26%)
Mar 22, 2022 131.31 133.38 130.07 132.88 1,142,472 +2.21(+1.69%)
Mar 21, 2022 130.81 131.93 129.59 130.68 990,110 +0.05(+0.04%)
Mar 18, 2022 130.23 131.19 129.14 130.63 1,938,881 +0.98(+0.75%)
Mar 17, 2022 128.99 131.54 128.28 129.65 1,071,497 +1.24(+0.97%)
Mar 16, 2022 127.47 128.41 125.63 128.41 1,334,940 +0.91(+0.71%)
Mar 15, 2022 124.38 127.97 124.24 127.50 1,570,501 +2.94(+2.36%)
Mar 14, 2022 127.45 127.95 123.98 124.57 1,821,260 -2.48(-1.95%)
Mar 11, 2022 130.21 130.97 126.95 127.05 1,635,439 -3.21(-2.47%)
Mar 10, 2022 133.51 128.14 130.26 2,076,083 -3.73(-2.78%)
Mar 09, 2022 135.13 136.11 133.77 133.99 1,317,869 -1.14(-0.85%)
Mar 08, 2022 141.26 141.97 135.09 135.13 1,683,915 -6.88(-4.85%)
Mar 07, 2022 140.94 143.97 138.55 142.01 1,913,916 +0.73(+0.52%)
Mar 04, 2022 140.28 142.35 140.28 141.28 1,052,946 -0.69(-0.49%)
Mar 03, 2022 141.61 142.90 140.11 141.97 1,075,819 +0.62(+0.44%)
Mar 02, 2022 140.54 141.93 138.76 141.35 963,119 -0.06(-0.04%)
Mar 01, 2022 141.80 143.19 140.38 141.41 854,193 -0.89(-0.62%)
Feb 28, 2022 142.87 143.62 140.84 142.30 1,090,889 -1.75(-1.21%)
Feb 25, 2022 140.52 144.13 140.47 144.05 1,260,539 +4.24(+3.03%)
Feb 24, 2022 142.74 143.22 137.45 139.81 1,758,022 -4.20(-2.91%)
Feb 23, 2022 145.31 145.31 143.63 144.01 1,114,462 -0.94(-0.65%)
Feb 22, 2022 146.85 147.54 144.22 144.95 1,845,789 -2.00(-1.36%)
Feb 18, 2022 146.95 0 +4.43(+3.11%)
Feb 17, 2022 137.71 142.76 137.35 142.52 2,457,788 +3.23(+2.32%)
Feb 16, 2022 139.22 139.97 136.58 139.29 1,036,439 +0.06(+0.04%)
Feb 15, 2022 139.66 141.13 138.52 139.23 937,243 -0.30(-0.22%)
Feb 14, 2022 140.73 141.23 136.94 139.53 1,525,392 -1.06(-0.76%)
Feb 11, 2022 138.43 141.57 137.78 140.59 1,729,553 +2.60(+1.88%)
Feb 10, 2022 138.84 140.15 137.72 138.00 1,386,907 -1.42(-1.02%)
Feb 09, 2022 140.51 141.22 137.15 139.41 2,230,698 -0.38(-0.27%)
Feb 08, 2022 141.70 142.67 139.74 139.79 2,025,387 -2.92(-2.05%)
Feb 07, 2022 136.90 143.12 135.29 142.71 3,817,199 +4.69(+3.39%)
Feb 04, 2022 141.45 144.45 136.71 138.03 8,953,542 -23.36(-14.47%)
Feb 03, 2022 163.41 161.02 161.38 1,322,053 -1.61(-0.99%)
Feb 02, 2022 161.20 163.41 161.16 163.00 1,346,894 -1.71(-1.04%)
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.