Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 169.50 170.70 164.53 165.13 1,584,575 -5.82(-3.41%)
Apr 28, 2022 167.21 171.70 164.99 170.95 2,020,909 +4.65(+2.80%)
Apr 27, 2022 164.57 168.97 164.57 166.30 1,698,197 +2.02(+1.23%)
Apr 26, 2022 171.62 173.08 164.17 164.28 1,793,087 -6.96(-4.07%)
Apr 25, 2022 171.61 171.61 167.24 171.24 1,316,610 +0.40(+0.23%)
Apr 22, 2022 174.28 175.39 170.67 170.84 1,076,116 -4.70(-2.68%)
Apr 21, 2022 180.18 180.89 174.60 175.54 1,561,735 -2.18(-1.23%)
Apr 20, 2022 177.09 179.07 176.65 177.73 1,195,358 +1.46(+0.83%)
Apr 19, 2022 171.56 177.12 170.73 176.26 1,705,779 +5.58(+3.27%)
Apr 18, 2022 171.66 173.15 169.57 170.69 966,892 -1.52(-0.88%)
Apr 14, 2022 176.63 177.57 172.15 172.21 1,130,766 -3.48(-1.98%)
Apr 13, 2022 174.36 176.28 173.89 175.69 932,748 +0.82(+0.47%)
Apr 12, 2022 177.06 178.59 173.88 174.87 1,003,849 -1.18(-0.67%)
Apr 11, 2022 177.11 178.91 175.84 176.05 981,184 -2.35(-1.32%)
Apr 08, 2022 179.75 180.46 177.91 178.40 1,321,103 -0.65(-0.37%)
Apr 07, 2022 176.50 179.82 175.29 179.05 1,482,714 +2.29(+1.30%)
Apr 06, 2022 173.62 176.97 172.52 176.76 1,630,174 +1.05(+0.60%)
Apr 05, 2022 175.91 177.13 175.07 175.71 1,334,244 +0.12(+0.07%)
Apr 04, 2022 175.05 176.36 173.83 175.59 1,133,142 -0.29(-0.17%)
Apr 01, 2022 173.53 175.98 171.40 175.88 1,205,155 +3.71(+2.16%)
Mar 31, 2022 175.02 175.52 172.04 172.17 2,326,181 -3.74(-2.13%)
Mar 30, 2022 176.46 177.19 174.52 175.91 1,217,250 -2.24(-1.26%)
Mar 29, 2022 176.15 179.80 175.52 178.16 1,936,979 +4.29(+2.47%)
Mar 28, 2022 173.39 174.55 171.79 173.87 915,396 +0.69(+0.40%)
Mar 25, 2022 172.52 174.24 171.40 173.17 1,513,507 +1.30(+0.75%)
Mar 24, 2022 170.31 172.70 170.24 171.88 1,625,125 +2.46(+1.45%)
Mar 23, 2022 170.43 171.41 169.05 169.42 1,983,279 -2.54(-1.48%)
Mar 22, 2022 171.03 174.31 169.53 171.96 3,455,456 +5.49(+3.30%)
Mar 21, 2022 167.71 168.35 164.50 166.47 1,873,388 -0.41(-0.25%)
Mar 18, 2022 164.60 169.23 163.46 166.88 5,428,145 -0.52(-0.31%)
Mar 17, 2022 166.15 167.97 165.43 167.40 2,725,333 +0.89(+0.53%)
Mar 16, 2022 165.19 168.16 162.03 166.51 2,708,689 +2.87(+1.75%)
Mar 15, 2022 161.94 166.75 161.33 163.65 2,565,735 +2.72(+1.69%)
Mar 14, 2022 159.00 162.06 157.22 160.93 1,757,561 +6.52(+4.23%)
Mar 11, 2022 157.09 159.08 154.17 154.40 1,339,470 -3.53(-2.23%)
Mar 10, 2022 157.72 158.79 154.48 157.93 1,206,015 -2.47(-1.54%)
Mar 09, 2022 156.91 161.90 155.82 160.40 2,107,920 +8.06(+5.29%)
Mar 08, 2022 154.25 156.32 150.51 152.34 2,205,528 -1.75(-1.14%)
Mar 07, 2022 162.25 163.10 154.00 154.09 1,988,441 -9.31(-5.70%)
Mar 04, 2022 164.05 165.28 161.77 163.40 1,192,975 -2.93(-1.76%)
Mar 03, 2022 169.75 170.00 165.53 166.33 814,302 -1.68(-1.00%)
Mar 02, 2022 166.12 168.37 164.84 168.01 2,238,169 +2.27(+1.37%)
Mar 01, 2022 170.57 171.11 164.80 165.74 1,684,982 -5.59(-3.26%)
Feb 28, 2022 172.03 172.96 168.84 171.32 2,136,856 -3.93(-2.24%)
Feb 25, 2022 171.82 175.84 171.78 175.25 1,139,562 +4.24(+2.48%)
Feb 24, 2022 165.57 171.53 164.33 171.01 1,612,996 +2.80(+1.66%)
Feb 23, 2022 173.01 173.41 167.94 168.21 928,614 -3.55(-2.07%)
Feb 22, 2022 173.40 174.11 169.96 171.76 1,342,337 -1.88(-1.08%)
Feb 18, 2022 173.64 0 +0.25(+0.15%)
Feb 17, 2022 175.45 177.55 173.38 173.38 1,220,731 -4.31(-2.42%)
Feb 16, 2022 178.55 179.38 175.54 177.69 1,666,987 -0.43(-0.24%)
Feb 15, 2022 177.37 180.92 176.30 178.12 2,207,133 +0.33(+0.19%)
Feb 14, 2022 179.16 179.97 176.62 177.79 1,410,811 -1.47(-0.82%)
Feb 11, 2022 182.21 184.53 178.40 179.26 1,415,920 -2.85(-1.56%)
Feb 10, 2022 183.89 186.99 181.06 182.10 1,062,660 -3.88(-2.09%)
Feb 09, 2022 182.89 186.08 182.88 185.98 1,164,971 +4.63(+2.55%)
Feb 08, 2022 181.41 182.09 179.65 181.36 2,205,214 -0.11(-0.06%)
Feb 07, 2022 182.18 183.63 181.22 181.46 996,439 -0.77(-0.42%)
Feb 04, 2022 181.77 184.08 180.32 182.23 1,621,467 -1.71(-0.93%)
Feb 03, 2022 185.04 186.76 183.64 183.94 1,159,200 -3.15(-1.68%)
Feb 02, 2022 186.14 188.00 185.63 187.09 1,386,072 +0.80(+0.43%)
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.