Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 111.25 112.11 108.66 108.92 5,513,001 -2.20(-1.98%)
Apr 28, 2022 109.32 111.57 108.85 111.13 3,361,441 +2.21(+2.03%)
Apr 27, 2022 109.34 110.33 108.55 108.91 4,136,834 -0.01(-0.01%)
Apr 26, 2022 109.82 111.01 107.90 108.92 6,408,773 -3.31(-2.95%)
Apr 25, 2022 112.31 112.56 110.18 112.23 4,542,123 -0.43(-0.38%)
Apr 22, 2022 113.89 114.03 111.95 112.66 4,180,617 -1.96(-1.71%)
Apr 21, 2022 114.78 115.63 114.28 114.62 3,094,718 +0.89(+0.78%)
Apr 20, 2022 113.90 115.17 113.69 113.73 2,621,533 +0.37(+0.33%)
Apr 19, 2022 110.91 113.73 110.91 113.36 3,038,465 +2.96(+2.68%)
Apr 18, 2022 111.36 112.03 110.08 110.40 2,351,048 -0.91(-0.81%)
Apr 14, 2022 112.27 112.98 111.18 111.31 3,086,492 -0.97(-0.86%)
Apr 13, 2022 112.17 112.66 111.45 112.28 2,637,136 +0.06(+0.05%)
Apr 12, 2022 114.30 114.44 111.84 112.22 3,538,570 -1.16(-1.03%)
Apr 11, 2022 113.63 114.96 113.26 113.38 3,281,458 +0.23(+0.21%)
Apr 08, 2022 114.04 114.53 112.82 113.14 3,694,849 -0.10(-0.09%)
Apr 07, 2022 112.83 113.64 111.44 113.25 2,910,905 -0.27(-0.23%)
Apr 06, 2022 111.27 113.58 111.06 113.51 3,581,852 +1.06(+0.94%)
Apr 05, 2022 112.27 113.76 112.16 112.46 2,844,544 -0.48(-0.42%)
Apr 04, 2022 112.58 113.30 110.33 112.93 3,486,105 -0.12(-0.11%)
Apr 01, 2022 113.01 113.18 110.91 113.05 2,908,526 +0.61(+0.54%)
Mar 31, 2022 113.63 114.23 112.38 112.44 4,228,908 -1.93(-1.68%)
Mar 30, 2022 114.29 115.75 113.87 114.37 3,171,347 -0.49(-0.43%)
Mar 29, 2022 114.04 115.49 113.32 114.86 3,566,539 +1.97(+1.75%)
Mar 28, 2022 113.23 113.39 111.17 112.89 3,549,063 -0.75(-0.66%)
Mar 25, 2022 112.74 114.18 112.46 113.64 2,981,851 +1.12(+0.99%)
Mar 24, 2022 111.87 112.71 111.32 112.52 2,685,340 +0.98(+0.88%)
Mar 23, 2022 113.05 113.12 111.44 111.53 3,491,739 -1.71(-1.51%)
Mar 22, 2022 112.87 113.92 112.15 113.24 5,637,291 +1.03(+0.92%)
Mar 21, 2022 112.30 113.09 111.32 112.22 5,978,020 +0.20(+0.18%)
Mar 18, 2022 111.07 112.12 109.68 112.02 10,436,438 +0.47(+0.43%)
Mar 17, 2022 109.75 111.56 108.87 111.54 3,689,969 +1.65(+1.50%)
Mar 16, 2022 109.33 110.47 107.88 109.90 5,049,883 +0.91(+0.83%)
Mar 15, 2022 109.41 109.87 107.69 108.99 4,418,811 +0.63(+0.58%)
Mar 14, 2022 106.83 109.73 106.83 108.36 5,177,124 +1.90(+1.79%)
Mar 11, 2022 108.36 109.12 106.36 106.46 5,494,109 -2.24(-2.06%)
Mar 10, 2022 109.77 110.24 108.25 108.70 5,022,196 -2.02(-1.82%)
Mar 09, 2022 111.67 112.73 110.64 110.72 4,417,993 +0.91(+0.83%)
Mar 08, 2022 109.69 112.89 108.20 109.81 6,096,883 +1.60(+1.48%)
Mar 07, 2022 110.07 110.07 107.68 108.21 6,027,711 -2.61(-2.35%)
Mar 04, 2022 110.39 111.54 110.07 110.82 4,283,860 -1.19(-1.06%)
Mar 03, 2022 112.17 113.28 111.41 112.00 5,031,211 +0.81(+0.73%)
Mar 02, 2022 109.97 112.06 109.45 111.19 4,944,473 +1.87(+1.71%)
Mar 01, 2022 112.22 112.55 108.87 109.32 4,387,423 -2.95(-2.62%)
Feb 28, 2022 112.75 113.01 110.83 112.27 5,582,066 -1.40(-1.24%)
Feb 25, 2022 109.06 114.61 109.96 113.67 8,914,489 +5.14(+4.74%)
Feb 24, 2022 107.32 108.67 105.54 108.53 8,083,034 -0.51(-0.47%)
Feb 23, 2022 110.83 111.27 108.85 109.04 5,092,347 -1.79(-1.62%)
Feb 22, 2022 111.93 112.11 110.18 110.83 5,970,411 -0.66(-0.59%)
Feb 18, 2022 111.49 0 -0.77(-0.69%)
Feb 17, 2022 113.93 114.40 112.14 112.26 8,219,535 -4.34(-3.72%)
Feb 16, 2022 117.62 118.37 115.46 116.60 5,965,199 -1.28(-1.09%)
Feb 15, 2022 118.91 119.18 117.06 117.88 4,452,440 -0.50(-0.42%)
Feb 14, 2022 119.39 119.56 116.40 118.38 6,185,399 -1.15(-0.96%)
Feb 11, 2022 119.99 121.07 118.97 119.53 4,848,798 -0.15(-0.13%)
Feb 10, 2022 121.38 121.96 119.14 119.68 4,844,897 -2.92(-2.38%)
Feb 09, 2022 122.53 123.06 121.32 122.60 2,860,569 +0.92(+0.76%)
Feb 08, 2022 120.94 122.20 120.11 121.68 3,168,514 +0.93(+0.77%)
Feb 07, 2022 120.43 121.60 119.88 120.75 3,258,009 +0.33(+0.27%)
Feb 04, 2022 122.71 123.42 119.95 120.42 5,401,035 -2.74(-2.23%)
Feb 03, 2022 124.56 122.94 123.16 3,481,544 -1.70(-1.36%)
Feb 02, 2022 125.72 126.80 124.22 124.86 4,257,684 -0.58(-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.