Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 138.36 138.64 129.45 135.88 27,192,450 -8.72(-6.03%)
Apr 28, 2022 146.50 146.57 142.78 144.60 8,076,049 -1.21(-0.83%)
Apr 27, 2022 144.84 147.56 142.99 145.82 6,527,594 +1.33(+0.92%)
Apr 26, 2022 144.72 147.73 144.15 144.48 7,336,970 -0.11(-0.08%)
Apr 25, 2022 143.24 144.91 141.39 144.59 7,493,303 +1.21(+0.85%)
Apr 22, 2022 145.50 146.46 142.78 143.38 8,982,317 -3.26(-2.23%)
Apr 21, 2022 145.24 148.37 143.72 146.65 8,542,912 +1.68(+1.16%)
Apr 20, 2022 144.65 146.26 143.87 144.97 6,755,805 +0.32(+0.22%)
Apr 19, 2022 148.39 148.48 142.20 144.64 10,336,832 -2.78(-1.89%)
Apr 18, 2022 149.83 150.60 146.86 147.43 7,025,867 -2.73(-1.82%)
Apr 14, 2022 146.03 151.60 145.08 150.16 11,971,335 +3.11(+2.11%)
Apr 13, 2022 152.64 152.64 144.73 147.05 19,793,318 -6.43(-4.19%)
Apr 12, 2022 155.31 156.46 152.47 153.48 9,025,722 -2.31(-1.48%)
Apr 11, 2022 160.44 160.57 155.32 155.79 8,896,009 -4.71(-2.93%)
Apr 08, 2022 158.69 161.37 158.24 160.49 7,853,686 +1.54(+0.97%)
Apr 07, 2022 153.81 160.15 153.69 158.95 8,140,378 +4.01(+2.59%)
Apr 06, 2022 150.89 155.27 150.26 154.94 9,604,424 +5.03(+3.35%)
Apr 05, 2022 148.50 152.24 148.46 149.92 7,286,659 +1.41(+0.95%)
Apr 04, 2022 149.06 150.29 148.11 148.50 7,514,585 -0.73(-0.49%)
Apr 01, 2022 148.74 149.59 146.86 149.23 6,217,414 +0.52(+0.35%)
Mar 31, 2022 149.46 151.04 148.69 148.71 9,456,549 -1.50(-1.00%)
Mar 30, 2022 148.35 150.76 148.35 150.21 5,615,690 +1.44(+0.97%)
Mar 29, 2022 149.51 149.77 147.95 148.77 6,708,176 +0.19(+0.13%)
Mar 28, 2022 147.33 148.63 146.34 148.58 4,922,740 +0.59(+0.40%)
Mar 25, 2022 147.28 148.59 146.98 147.99 5,592,318 +0.96(+0.65%)
Mar 24, 2022 146.06 147.44 145.72 147.03 5,055,525 +1.71(+1.17%)
Mar 23, 2022 146.78 147.85 145.27 145.32 6,865,985 -1.46(-0.99%)
Mar 22, 2022 146.82 147.04 144.95 146.78 6,299,507 -0.04(-0.03%)
Mar 21, 2022 146.72 147.64 145.84 146.82 6,349,468 +0.78(+0.53%)
Mar 18, 2022 144.94 146.26 144.15 146.04 10,806,358 +0.56(+0.38%)
Mar 17, 2022 144.17 145.50 143.29 145.48 7,879,131 +2.33(+1.63%)
Mar 16, 2022 143.56 143.74 140.83 143.15 7,825,591 +0.16(+0.11%)
Mar 15, 2022 139.67 143.49 139.58 142.99 9,139,772 +3.47(+2.49%)
Mar 14, 2022 138.27 140.32 136.70 139.52 9,425,930 +2.79(+2.04%)
Mar 11, 2022 136.99 137.96 136.66 136.74 5,643,122 -0.10(-0.07%)
Mar 10, 2022 135.83 137.37 136.84 5,051,609 +0.30(+0.22%)
Mar 09, 2022 136.00 137.70 135.54 136.53 5,852,360 +1.55(+1.15%)
Mar 08, 2022 136.68 137.50 134.26 134.98 9,611,531 -2.11(-1.54%)
Mar 07, 2022 136.68 138.28 135.94 137.09 7,780,472 -1.02(-0.74%)
Mar 04, 2022 136.31 138.22 135.85 138.11 5,876,229 +0.14(+0.10%)
Mar 03, 2022 137.42 138.32 136.54 137.97 5,892,995 +0.77(+0.56%)
Mar 02, 2022 135.49 138.75 135.05 137.20 8,982,125 +1.72(+1.27%)
Mar 01, 2022 135.46 137.14 134.12 135.48 8,162,688 -0.07(-0.05%)
Feb 28, 2022 134.52 135.84 133.71 135.55 12,089,813 -1.62(-1.18%)
Feb 25, 2022 134.05 137.93 136.06 137.18 9,070,733 +3.92(+2.94%)
Feb 24, 2022 131.74 133.65 131.61 133.26 13,161,980 -1.37(-1.02%)
Feb 23, 2022 134.13 136.08 133.34 134.62 10,107,032 +1.10(+0.82%)
Feb 22, 2022 129.57 134.25 129.57 133.52 12,617,370 +1.40(+1.06%)
Feb 18, 2022 132.12 0 -0.86(-0.65%)
Feb 17, 2022 132.83 133.44 131.71 132.98 5,982,179 +0.00(+0.00%)
Feb 16, 2022 132.77 135.05 132.24 132.98 8,775,397 +0.19(+0.15%)
Feb 15, 2022 131.50 133.43 131.36 132.79 10,387,598 +1.61(+1.23%)
Feb 14, 2022 130.06 131.35 127.91 131.18 10,826,758 +0.91(+0.70%)
Feb 11, 2022 131.05 131.74 129.84 130.27 7,058,856 -0.64(-0.49%)
Feb 10, 2022 131.31 132.48 130.54 130.91 7,993,664 -0.69(-0.52%)
Feb 09, 2022 131.60 132.07 131.03 131.60 6,528,537 -0.05(-0.03%)
Feb 08, 2022 130.29 131.73 129.57 131.64 8,239,582 +0.90(+0.69%)
Feb 07, 2022 129.50 131.19 128.73 130.75 10,466,084 +1.72(+1.34%)
Feb 04, 2022 128.56 130.99 127.72 129.02 7,545,449 -0.07(-0.06%)
Feb 03, 2022 127.97 129.09 11,194,875 +1.94(+1.52%)
Feb 02, 2022 124.21 127.88 122.05 127.16 12,385,707 +1.49(+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.