Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 132.38 133.41 129.30 129.62 4,632,782 -2.62(-1.98%)
Apr 28, 2022 130.09 132.77 129.53 132.24 2,824,745 +2.63(+2.03%)
Apr 27, 2022 130.12 131.29 129.18 129.61 3,476,337 -0.01(-0.01%)
Apr 26, 2022 130.69 132.10 128.40 129.62 5,385,533 -3.94(-2.95%)
Apr 25, 2022 133.65 133.94 131.11 133.55 3,816,917 -0.51(-0.38%)
Apr 22, 2022 135.53 135.70 133.22 134.07 3,513,129 -2.34(-1.71%)
Apr 21, 2022 136.59 137.60 135.99 136.40 2,600,608 +1.06(+0.78%)
Apr 20, 2022 135.54 137.06 135.29 135.34 2,202,973 +0.44(+0.33%)
Apr 19, 2022 131.98 135.34 131.98 134.90 2,553,336 +3.52(+2.68%)
Apr 18, 2022 132.52 133.31 130.99 131.38 1,975,674 -1.08(-0.81%)
Apr 14, 2022 133.60 134.44 132.30 132.46 2,593,695 -1.15(-0.86%)
Apr 13, 2022 133.48 134.07 132.63 133.61 2,216,085 +0.07(+0.05%)
Apr 12, 2022 136.02 136.19 133.09 133.53 2,973,593 -1.38(-1.03%)
Apr 11, 2022 135.22 136.81 134.78 134.92 2,757,533 +0.28(+0.21%)
Apr 08, 2022 135.71 136.29 134.25 134.64 3,104,921 -0.13(-0.09%)
Apr 07, 2022 134.26 135.23 132.62 134.77 2,446,142 -0.31(-0.23%)
Apr 06, 2022 132.41 135.16 132.16 135.08 3,009,965 +1.26(+0.94%)
Apr 05, 2022 133.60 135.38 133.47 133.82 2,390,377 -0.57(-0.42%)
Apr 04, 2022 133.97 134.82 131.29 134.39 2,929,505 -0.14(-0.11%)
Apr 01, 2022 134.48 134.69 131.98 134.53 2,444,144 +0.73(+0.54%)
Mar 31, 2022 135.22 135.94 133.73 133.81 3,553,710 -2.29(-1.68%)
Mar 30, 2022 136.01 137.74 135.50 136.10 2,665,002 -0.58(-0.43%)
Mar 29, 2022 135.71 137.44 134.85 136.68 2,997,097 +2.35(+1.75%)
Mar 28, 2022 134.75 134.93 132.29 134.34 2,982,411 -0.89(-0.66%)
Mar 25, 2022 134.16 135.87 133.83 135.22 2,505,761 +1.33(+0.99%)
Mar 24, 2022 133.12 134.12 132.47 133.90 2,256,592 +1.17(+0.88%)
Mar 23, 2022 134.53 134.61 132.62 132.73 2,934,239 -2.03(-1.51%)
Mar 22, 2022 134.32 135.57 133.46 134.76 4,737,228 +1.22(+0.92%)
Mar 21, 2022 133.63 134.58 132.47 133.53 5,023,555 +0.23(+0.17%)
Mar 18, 2022 132.18 133.42 130.52 133.30 8,770,131 +0.57(+0.43%)
Mar 17, 2022 130.60 132.75 129.55 132.74 3,100,819 +1.96(+1.50%)
Mar 16, 2022 130.10 131.46 128.38 130.78 4,243,607 +1.08(+0.83%)
Mar 15, 2022 130.20 130.75 128.15 129.70 3,713,293 +0.75(+0.58%)
Mar 14, 2022 127.13 130.58 127.13 128.95 4,350,532 +2.27(+1.79%)
Mar 11, 2022 128.94 129.85 126.57 126.69 4,616,907 -2.67(-2.06%)
Mar 10, 2022 130.62 131.18 128.82 129.36 4,220,340 -2.40(-1.82%)
Mar 09, 2022 132.89 134.15 131.66 131.76 3,712,606 +1.08(+0.83%)
Mar 08, 2022 130.53 134.34 128.75 130.68 5,123,440 +1.91(+1.48%)
Mar 07, 2022 130.98 130.98 128.13 128.77 5,065,312 -3.10(-2.35%)
Mar 04, 2022 131.36 132.74 130.98 131.87 3,599,888 -1.41(-1.06%)
Mar 03, 2022 133.48 134.80 132.58 133.28 4,227,916 +0.97(+0.73%)
Mar 02, 2022 130.87 133.35 130.25 132.31 4,155,026 +2.22(+1.71%)
Mar 01, 2022 133.53 133.93 129.55 130.09 3,686,916 -3.51(-2.62%)
Feb 28, 2022 134.17 134.48 131.89 133.60 4,690,820 -1.67(-1.24%)
Feb 25, 2022 129.79 136.39 130.85 135.27 7,491,180 +6.12(+4.74%)
Feb 24, 2022 127.71 129.32 125.59 129.15 6,792,477 -0.61(-0.47%)
Feb 23, 2022 131.89 132.41 129.54 129.76 4,279,291 -2.13(-1.61%)
Feb 22, 2022 133.19 133.41 131.11 131.89 5,017,161 -0.78(-0.59%)
Feb 18, 2022 132.67 0 -0.92(-0.69%)
Feb 17, 2022 135.58 136.13 133.44 133.59 6,907,184 -4.94(-3.57%)
Feb 16, 2022 139.75 140.64 137.18 138.53 5,020,723 -1.52(-1.09%)
Feb 15, 2022 141.28 141.60 139.08 140.06 3,747,480 -0.60(-0.42%)
Feb 14, 2022 141.84 142.06 138.29 140.65 5,206,058 -1.36(-0.96%)
Feb 11, 2022 142.56 143.85 141.35 142.01 4,081,082 -0.18(-0.13%)
Feb 10, 2022 144.21 144.91 141.55 142.19 4,077,799 -3.47(-2.38%)
Feb 09, 2022 145.58 146.21 144.14 145.66 2,407,652 +1.09(+0.76%)
Feb 08, 2022 143.69 145.19 142.71 144.57 2,666,839 +1.10(+0.77%)
Feb 07, 2022 143.09 144.48 142.43 143.46 2,742,165 +0.39(+0.27%)
Feb 04, 2022 145.80 146.64 142.51 143.07 4,545,884 -3.26(-2.23%)
Feb 03, 2022 148.00 146.07 146.33 2,930,307 -2.02(-1.36%)
Feb 02, 2022 149.37 150.66 147.59 148.35 3,583,560 -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.