Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 182.05 184.83 174.80 175.44 7,150,936 -9.77(-5.28%)
Apr 28, 2022 180.89 186.40 178.47 185.21 10,647,706 +11.03(+6.33%)
Apr 27, 2022 170.51 176.72 169.47 174.18 9,702,029 +4.59(+2.70%)
Apr 26, 2022 172.13 173.22 167.07 169.59 8,097,724 -4.48(-2.57%)
Apr 25, 2022 169.21 174.26 168.74 174.07 8,010,357 +3.13(+1.83%)
Apr 22, 2022 177.19 178.54 170.61 170.94 9,273,378 -5.78(-3.27%)
Apr 21, 2022 188.24 189.63 176.24 176.72 9,141,149 -8.97(-4.83%)
Apr 20, 2022 192.34 192.75 185.55 185.70 6,031,669 -5.14(-2.70%)
Apr 19, 2022 186.71 191.65 184.99 190.84 6,153,420 +4.37(+2.34%)
Apr 18, 2022 187.76 188.81 185.00 186.48 4,910,994 -2.39(-1.27%)
Apr 14, 2022 195.76 195.89 188.68 188.87 5,141,405 -6.29(-3.22%)
Apr 13, 2022 191.44 196.54 188.78 195.16 8,757,342 +0.91(+0.47%)
Apr 12, 2022 199.18 200.54 194.02 194.25 4,844,200 -0.64(-0.33%)
Apr 11, 2022 193.66 196.54 191.61 194.89 5,187,406 -1.72(-0.87%)
Apr 08, 2022 198.07 199.57 196.06 196.61 3,908,836 -2.98(-1.49%)
Apr 07, 2022 198.55 202.14 197.62 199.59 5,328,071 -0.66(-0.33%)
Apr 06, 2022 204.62 204.67 197.51 200.25 7,188,282 -9.29(-4.44%)
Apr 05, 2022 217.38 217.65 208.07 209.54 7,332,090 -8.69(-3.98%)
Apr 04, 2022 214.02 220.37 213.61 218.22 7,870,123 +6.58(+3.11%)
Apr 01, 2022 211.87 213.42 209.44 211.64 6,025,105 -0.07(-0.03%)
Mar 31, 2022 213.89 216.17 211.19 211.71 7,168,029 -2.61(-1.22%)
Mar 30, 2022 219.08 219.22 212.79 214.33 4,964,830 -6.33(-2.87%)
Mar 29, 2022 218.00 221.52 216.15 220.66 5,385,004 +5.99(+2.79%)
Mar 28, 2022 209.78 214.76 208.70 214.66 4,302,921 +4.24(+2.01%)
Mar 25, 2022 213.66 215.24 207.88 210.43 3,668,479 -2.94(-1.38%)
Mar 24, 2022 211.74 213.50 209.27 213.37 4,161,228 +2.86(+1.36%)
Mar 23, 2022 213.26 213.32 207.72 210.51 8,426,771 -7.08(-3.25%)
Mar 22, 2022 213.11 221.22 212.01 217.59 7,047,454 +4.48(+2.10%)
Mar 21, 2022 217.57 218.47 210.01 213.11 6,463,090 -5.07(-2.32%)
Mar 18, 2022 208.63 218.95 207.71 218.18 12,255,713 +8.37(+3.99%)
Mar 17, 2022 204.03 210.08 201.98 209.81 5,858,443 +4.83(+2.35%)
Mar 16, 2022 198.09 205.31 196.77 204.98 6,065,785 +9.40(+4.81%)
Mar 15, 2022 197.96 199.39 192.19 195.58 5,291,062 +3.01(+1.56%)
Mar 14, 2022 197.67 199.59 191.27 192.57 5,681,667 -4.77(-2.42%)
Mar 11, 2022 204.19 204.19 197.06 197.34 5,211,846 -2.24(-1.12%)
Mar 10, 2022 198.53 200.62 196.97 199.58 5,667,551 -3.00(-1.48%)
Mar 09, 2022 197.78 204.64 196.66 202.58 6,909,317 +11.05(+5.77%)
Mar 08, 2022 193.72 196.64 188.66 191.53 8,248,310 -4.14(-2.11%)
Mar 07, 2022 202.87 204.34 195.48 195.67 7,437,127 -6.76(-3.34%)
Mar 04, 2022 204.12 205.79 198.69 202.43 6,836,018 -1.73(-0.85%)
Mar 03, 2022 209.79 211.03 203.64 204.16 6,569,263 -5.62(-2.68%)
Mar 02, 2022 215.48 216.69 200.57 209.79 16,715,570 +1.50(+0.72%)
Mar 01, 2022 212.79 213.78 207.86 208.29 12,539,628 -1.64(-0.78%)
Feb 28, 2022 207.20 211.06 206.36 209.93 7,921,919 +2.43(+1.17%)
Feb 25, 2022 204.13 207.87 202.99 207.50 5,870,557 +3.79(+1.86%)
Feb 24, 2022 184.21 204.31 183.91 203.71 11,844,589 +13.71(+7.22%)
Feb 23, 2022 195.79 198.43 189.59 190.00 7,802,594 -4.58(-2.35%)
Feb 22, 2022 194.97 200.88 192.97 194.57 8,456,252 -1.70(-0.87%)
Feb 18, 2022 196.28 0 -3.18(-1.59%)
Feb 17, 2022 207.74 209.15 198.93 199.46 8,841,868 -11.68(-5.53%)
Feb 16, 2022 210.40 211.81 207.62 211.13 7,091,032 -2.50(-1.17%)
Feb 15, 2022 209.15 213.96 207.92 213.64 6,371,454 +7.83(+3.80%)
Feb 14, 2022 205.21 209.30 204.04 205.81 6,981,890 -1.50(-0.72%)
Feb 11, 2022 217.00 219.30 205.52 207.31 8,189,021 -9.74(-4.49%)
Feb 10, 2022 217.08 221.36 215.19 217.05 5,325,020 -4.36(-1.97%)
Feb 09, 2022 220.51 221.56 214.95 221.41 6,121,687 +4.60(+2.12%)
Feb 08, 2022 214.98 217.32 211.54 216.81 5,643,089 +0.46(+0.21%)
Feb 07, 2022 218.37 220.81 216.04 216.35 3,936,582 -2.25(-1.03%)
Feb 04, 2022 214.38 221.04 212.58 218.60 6,194,198 +6.44(+3.04%)
Feb 03, 2022 217.45 209.80 212.16 12,860,664 -12.20(-5.44%)
Feb 02, 2022 233.07 233.82 222.38 224.37 9,387,987 -7.09(-3.06%)
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.