Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 124.69 124.70 119.46 119.72 2,104,239 -5.36(-4.28%)
Apr 28, 2022 124.58 125.83 123.25 125.08 1,555,394 +1.62(+1.31%)
Apr 27, 2022 123.47 125.54 122.99 123.47 1,881,680 +1.11(+0.91%)
Apr 26, 2022 124.19 125.00 122.34 122.35 2,380,496 -2.59(-2.07%)
Apr 25, 2022 124.24 124.99 121.25 124.94 2,927,998 +0.85(+0.68%)
Apr 22, 2022 130.11 130.22 123.89 124.09 2,514,625 -6.58(-5.04%)
Apr 21, 2022 132.38 133.46 130.28 130.67 1,747,394 -1.24(-0.94%)
Apr 20, 2022 130.85 132.43 130.68 131.91 1,936,908 +2.05(+1.58%)
Apr 19, 2022 128.43 130.23 127.40 129.86 2,285,105 +1.62(+1.26%)
Apr 18, 2022 128.40 129.61 127.47 128.25 1,543,152 -0.89(-0.69%)
Apr 14, 2022 130.27 130.85 128.89 129.13 1,667,066 -1.13(-0.87%)
Apr 13, 2022 129.57 130.63 128.48 130.27 1,475,706 +1.23(+0.95%)
Apr 12, 2022 130.39 131.20 128.60 129.04 1,439,472 -0.24(-0.18%)
Apr 11, 2022 131.98 132.14 129.09 129.28 1,667,787 -2.31(-1.76%)
Apr 08, 2022 131.33 133.11 130.75 131.59 2,536,916 -0.52(-0.39%)
Apr 07, 2022 132.61 133.76 131.60 132.11 3,673,645 -1.31(-0.98%)
Apr 06, 2022 131.30 134.07 130.50 133.42 2,912,537 +1.87(+1.42%)
Apr 05, 2022 131.85 134.07 130.86 131.55 2,883,302 -0.06(-0.04%)
Apr 04, 2022 131.56 131.89 129.62 131.61 2,902,570 +0.42(+0.32%)
Apr 01, 2022 129.21 131.24 127.87 131.19 2,440,725 +2.27(+1.76%)
Mar 31, 2022 130.29 132.89 128.87 128.93 3,371,953 -0.40(-0.31%)
Mar 30, 2022 124.70 129.96 121.40 129.32 3,043,066 +4.12(+3.29%)
Mar 29, 2022 123.53 125.42 122.96 125.20 2,803,719 +2.51(+2.05%)
Mar 28, 2022 121.53 123.04 120.98 122.69 1,918,732 +1.06(+0.87%)
Mar 25, 2022 120.88 121.82 119.72 121.63 1,284,420 +0.95(+0.79%)
Mar 24, 2022 119.32 120.71 118.38 120.68 1,191,723 +2.23(+1.88%)
Mar 23, 2022 119.83 119.83 118.36 118.45 1,654,186 -1.95(-1.62%)
Mar 22, 2022 119.72 120.94 119.24 120.41 1,483,868 +0.75(+0.62%)
Mar 21, 2022 120.41 120.84 118.19 119.66 1,699,206 -1.39(-1.15%)
Mar 18, 2022 118.74 121.49 117.87 121.05 3,770,019 +2.37(+2.00%)
Mar 17, 2022 117.50 118.75 116.71 118.68 1,496,831 +1.01(+0.86%)
Mar 16, 2022 115.62 117.78 114.57 117.67 1,534,843 +2.58(+2.24%)
Mar 15, 2022 114.25 115.17 112.35 115.09 1,399,184 +1.82(+1.61%)
Mar 14, 2022 114.10 114.99 112.55 113.26 1,181,761 -0.66(-0.58%)
Mar 11, 2022 116.31 117.59 113.80 113.92 1,133,678 -1.51(-1.31%)
Mar 10, 2022 113.73 115.76 112.01 115.44 1,394,703 -0.10(-0.09%)
Mar 09, 2022 114.00 115.94 112.89 115.54 1,777,858 +3.66(+3.27%)
Mar 08, 2022 114.95 116.83 111.71 111.88 2,072,593 -3.76(-3.25%)
Mar 07, 2022 116.72 117.93 115.18 115.64 2,364,932 -1.10(-0.95%)
Mar 04, 2022 113.14 117.12 112.00 116.75 2,082,932 +2.98(+2.62%)
Mar 03, 2022 114.82 115.24 113.36 113.76 1,517,377 +0.04(+0.03%)
Mar 02, 2022 111.67 114.21 111.47 113.73 1,410,549 +2.67(+2.41%)
Mar 01, 2022 112.31 112.94 110.38 111.05 1,554,429 -1.43(-1.27%)
Feb 28, 2022 110.77 112.77 110.39 112.48 1,788,117 +0.40(+0.35%)
Feb 25, 2022 109.55 112.13 110.27 112.08 1,333,406 +2.69(+2.46%)
Feb 24, 2022 105.47 109.58 105.23 109.39 2,600,220 +2.06(+1.92%)
Feb 23, 2022 109.75 110.32 107.08 107.33 1,844,267 -1.87(-1.71%)
Feb 22, 2022 108.94 110.33 108.31 109.20 1,848,987 -0.24(-0.22%)
Feb 18, 2022 109.44 0 -0.48(-0.44%)
Feb 17, 2022 112.52 112.82 109.73 109.92 2,008,904 -3.47(-3.06%)
Feb 16, 2022 113.11 113.99 111.71 113.39 2,302,438 -0.09(-0.07%)
Feb 15, 2022 113.05 113.50 112.26 113.47 1,878,479 +1.54(+1.38%)
Feb 14, 2022 112.38 112.74 110.82 111.93 2,844,585 -0.41(-0.36%)
Feb 11, 2022 112.97 114.52 112.10 112.34 2,206,821 -1.38(-1.21%)
Feb 10, 2022 114.71 116.14 113.22 113.72 2,592,200 -3.54(-3.02%)
Feb 09, 2022 115.64 117.43 115.11 117.26 2,290,894 +2.93(+2.56%)
Feb 08, 2022 113.14 114.58 112.54 114.33 1,661,480 +0.99(+0.88%)
Feb 07, 2022 113.37 114.04 112.49 113.34 1,467,719 +0.06(+0.05%)
Feb 04, 2022 111.72 113.75 110.67 113.28 2,003,177 +0.99(+0.88%)
Feb 03, 2022 112.38 113.43 112.29 2,127,470 -1.18(-1.04%)
Feb 02, 2022 110.95 113.72 110.95 113.47 2,184,664 +1.90(+1.70%)
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.