Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 132.34 133.37 129.26 129.57 4,634,268 -2.62(-1.98%)
Apr 28, 2022 130.05 132.73 129.49 132.20 2,825,652 +2.63(+2.03%)
Apr 27, 2022 130.08 131.25 129.13 129.57 3,477,452 -0.01(-0.01%)
Apr 26, 2022 130.64 132.06 128.36 129.57 5,387,260 -3.94(-2.95%)
Apr 25, 2022 133.61 133.90 131.07 133.51 3,818,141 -0.51(-0.38%)
Apr 22, 2022 135.49 135.66 133.18 134.02 3,514,256 -2.34(-1.71%)
Apr 21, 2022 136.55 137.55 135.94 136.36 2,601,442 +1.06(+0.78%)
Apr 20, 2022 135.50 137.01 135.25 135.30 2,203,680 +0.44(+0.33%)
Apr 19, 2022 131.94 135.30 131.94 134.86 2,554,156 +3.52(+2.68%)
Apr 18, 2022 132.48 133.27 130.95 131.34 1,976,307 -1.08(-0.81%)
Apr 14, 2022 133.56 134.40 132.26 132.41 2,594,527 -1.15(-0.86%)
Apr 13, 2022 133.44 134.02 132.59 133.56 2,216,796 +0.07(+0.05%)
Apr 12, 2022 135.97 136.14 133.05 133.49 2,974,547 -1.38(-1.03%)
Apr 11, 2022 135.17 136.76 134.73 134.88 2,758,417 +0.28(+0.21%)
Apr 08, 2022 135.67 136.25 134.21 134.60 3,105,917 -0.12(-0.09%)
Apr 07, 2022 134.22 135.19 132.58 134.72 2,446,927 -0.31(-0.23%)
Apr 06, 2022 132.37 135.12 132.12 135.04 3,010,931 +1.26(+0.94%)
Apr 05, 2022 133.56 135.33 133.43 133.78 2,391,144 -0.57(-0.42%)
Apr 04, 2022 133.92 134.78 131.25 134.35 2,930,445 -0.14(-0.11%)
Apr 01, 2022 134.44 134.64 131.94 134.49 2,444,928 +0.73(+0.54%)
Mar 31, 2022 135.17 135.89 133.69 133.76 3,554,851 -2.29(-1.68%)
Mar 30, 2022 135.96 137.70 135.46 136.05 2,665,857 -0.58(-0.43%)
Mar 29, 2022 135.67 137.39 134.80 136.64 2,998,058 +2.34(+1.75%)
Mar 28, 2022 134.71 134.88 132.24 134.29 2,983,368 -0.89(-0.66%)
Mar 25, 2022 134.11 135.83 133.79 135.18 2,506,565 +1.33(+0.99%)
Mar 24, 2022 133.08 134.08 132.43 133.85 2,257,316 +1.17(+0.88%)
Mar 23, 2022 134.49 134.57 132.58 132.68 2,935,181 -2.03(-1.51%)
Mar 22, 2022 134.27 135.52 133.42 134.71 4,738,748 +1.22(+0.91%)
Mar 21, 2022 133.59 134.53 132.43 133.49 5,025,167 +0.23(+0.18%)
Mar 18, 2022 132.14 133.38 130.47 133.26 8,772,945 +0.57(+0.43%)
Mar 17, 2022 130.56 132.71 129.51 132.69 3,101,814 +1.96(+1.50%)
Mar 16, 2022 130.06 131.42 128.34 130.73 4,244,968 +1.08(+0.83%)
Mar 15, 2022 130.16 130.71 128.11 129.66 3,714,484 +0.75(+0.58%)
Mar 14, 2022 127.09 130.54 127.09 128.91 4,351,927 +2.26(+1.79%)
Mar 11, 2022 128.90 129.81 126.53 126.65 4,618,388 -2.67(-2.06%)
Mar 10, 2022 130.58 131.14 128.78 129.31 4,221,694 -2.40(-1.82%)
Mar 09, 2022 132.85 134.10 131.62 131.71 3,713,797 +1.08(+0.83%)
Mar 08, 2022 130.49 134.29 128.71 130.63 5,125,084 +1.90(+1.48%)
Mar 07, 2022 130.94 130.94 128.09 128.73 5,066,938 -3.10(-2.35%)
Mar 04, 2022 131.32 132.69 130.94 131.83 3,601,043 -1.41(-1.06%)
Mar 03, 2022 133.44 134.76 132.54 133.24 4,229,272 +0.97(+0.73%)
Mar 02, 2022 130.82 133.30 130.20 132.27 4,156,359 +2.22(+1.71%)
Mar 01, 2022 133.49 133.89 129.51 130.05 3,688,099 -3.50(-2.62%)
Feb 28, 2022 134.13 134.44 131.85 133.56 4,692,325 -1.67(-1.24%)
Feb 25, 2022 129.75 136.34 130.81 135.23 7,493,584 +6.12(+4.74%)
Feb 24, 2022 127.67 129.28 125.55 129.11 6,794,657 -0.61(-0.47%)
Feb 23, 2022 131.85 132.37 129.49 129.72 4,280,664 -2.13(-1.61%)
Feb 22, 2022 133.15 133.37 131.07 131.85 5,018,770 -0.78(-0.59%)
Feb 18, 2022 132.63 0 -0.92(-0.69%)
Feb 17, 2022 135.53 136.09 133.40 133.55 6,909,400 -4.94(-3.57%)
Feb 16, 2022 139.71 140.60 137.13 138.49 5,022,334 -1.52(-1.09%)
Feb 15, 2022 141.24 141.56 139.04 140.01 3,748,683 -0.60(-0.42%)
Feb 14, 2022 141.80 142.01 138.25 140.61 5,207,728 -1.36(-0.96%)
Feb 11, 2022 142.52 143.80 141.31 141.97 4,082,391 -0.18(-0.13%)
Feb 10, 2022 144.16 144.86 141.50 142.15 4,079,108 -3.47(-2.38%)
Feb 09, 2022 145.54 146.17 144.09 145.62 2,408,424 +1.10(+0.76%)
Feb 08, 2022 143.65 145.14 142.66 144.52 2,667,695 +1.10(+0.77%)
Feb 07, 2022 143.04 144.43 142.39 143.42 2,743,044 +0.39(+0.27%)
Feb 04, 2022 145.75 146.59 142.47 143.03 4,547,342 -3.26(-2.23%)
Feb 03, 2022 147.95 146.03 146.28 2,931,247 -2.02(-1.36%)
Feb 02, 2022 149.32 150.61 147.54 148.30 3,584,710 -0.69(-0.46%)
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.