Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 120.45 123.31 119.05 119.80 59,358 -0.52(-0.43%)
Apr 28, 2022 119.69 121.29 115.88 120.32 63,677 +2.18(+1.85%)
Apr 27, 2022 116.60 120.66 116.12 118.14 102,617 +0.73(+0.62%)
Apr 26, 2022 121.97 121.97 117.40 117.41 53,193 -4.58(-3.75%)
Apr 25, 2022 122.73 122.73 120.24 121.99 68,521 -1.21(-0.98%)
Apr 22, 2022 124.39 124.84 122.40 123.20 40,032 -1.19(-0.96%)
Apr 21, 2022 128.54 129.38 124.11 124.39 47,722 -3.76(-2.93%)
Apr 20, 2022 129.29 129.39 127.71 128.15 48,169 +0.17(+0.13%)
Apr 19, 2022 128.21 129.18 127.09 127.98 74,277 +0.08(+0.06%)
Apr 18, 2022 128.17 129.53 127.44 127.90 41,082 -1.15(-0.89%)
Apr 14, 2022 131.44 131.44 126.27 129.05 69,932 -2.68(-2.03%)
Apr 13, 2022 134.86 135.94 131.56 131.73 47,748 -2.65(-1.97%)
Apr 12, 2022 134.58 136.66 133.91 134.38 43,585 +0.62(+0.46%)
Apr 11, 2022 133.84 135.87 133.13 133.76 36,941 -1.03(-0.76%)
Apr 08, 2022 135.27 138.25 134.52 134.79 35,780 +0.26(+0.19%)
Apr 07, 2022 135.65 136.25 132.90 134.53 112,210 -0.88(-0.65%)
Apr 06, 2022 136.12 136.88 132.33 135.41 49,904 -0.97(-0.71%)
Apr 05, 2022 137.76 139.36 136.00 136.38 51,650 -0.85(-0.62%)
Apr 04, 2022 139.69 139.69 135.48 137.23 43,696 -1.99(-1.43%)
Apr 01, 2022 133.46 139.22 133.46 139.22 82,229 +5.92(+4.44%)
Mar 31, 2022 133.69 135.53 132.74 133.30 53,548 -0.79(-0.59%)
Mar 30, 2022 132.75 135.42 132.71 134.09 44,786 +1.34(+1.01%)
Mar 29, 2022 131.42 132.94 129.66 132.75 76,925 +2.63(+2.02%)
Mar 28, 2022 130.75 131.96 129.38 130.12 40,558 -0.98(-0.75%)
Mar 25, 2022 133.95 134.23 131.04 131.10 37,550 -1.92(-1.44%)
Mar 24, 2022 132.98 134.50 131.39 133.02 27,648 +0.03(+0.02%)
Mar 23, 2022 133.33 133.65 131.50 132.99 46,426 -1.20(-0.89%)
Mar 22, 2022 133.93 135.44 132.83 134.19 30,522 -0.11(-0.08%)
Mar 21, 2022 134.50 136.25 133.42 134.30 34,203 -0.04(-0.03%)
Mar 18, 2022 132.00 134.46 131.80 134.34 89,458 +1.77(+1.34%)
Mar 17, 2022 128.42 132.69 128.31 132.57 45,974 +4.36(+3.40%)
Mar 16, 2022 125.31 128.66 125.02 128.21 55,266 +2.89(+2.31%)
Mar 15, 2022 124.66 125.76 120.97 125.32 60,839 +1.99(+1.61%)
Mar 14, 2022 124.43 126.48 122.95 123.33 66,740 -0.53(-0.43%)
Mar 11, 2022 125.66 126.21 122.74 123.86 37,722 -1.80(-1.43%)
Mar 10, 2022 123.30 125.70 120.03 125.66 39,104 +1.25(+1.00%)
Mar 09, 2022 124.39 126.23 123.86 124.41 38,443 +0.31(+0.25%)
Mar 08, 2022 127.73 129.49 122.36 124.10 69,779 -4.20(-3.27%)
Mar 07, 2022 124.50 128.55 123.48 128.30 77,047 +3.40(+2.72%)
Mar 04, 2022 122.00 125.01 120.51 124.90 58,889 +1.83(+1.49%)
Mar 03, 2022 121.51 123.97 120.80 123.07 64,521 +1.14(+0.93%)
Mar 02, 2022 122.50 123.83 118.21 121.93 79,506 +0.91(+0.75%)
Mar 01, 2022 112.00 125.97 111.98 121.02 283,754 +13.77(+12.84%)
Feb 28, 2022 106.02 107.75 104.99 107.25 70,865 +0.64(+0.60%)
Feb 25, 2022 104.04 107.35 103.33 106.61 62,255 +3.30(+3.19%)
Feb 24, 2022 98.58 103.52 98.58 103.31 73,085 +2.88(+2.87%)
Feb 23, 2022 101.32 102.55 99.90 100.43 38,239 -0.97(-0.96%)
Feb 22, 2022 103.08 103.50 101.36 101.40 36,456 -2.76(-2.65%)
Feb 18, 2022 104.16 0 -1.37(-1.30%)
Feb 17, 2022 106.20 106.36 103.94 105.53 32,380 -1.61(-1.50%)
Feb 16, 2022 106.01 107.75 104.92 107.14 47,212 +0.54(+0.51%)
Feb 15, 2022 105.99 108.29 104.85 106.60 89,715 +1.72(+1.64%)
Feb 14, 2022 107.78 108.42 103.55 104.88 101,335 -2.78(-2.58%)
Feb 11, 2022 107.88 108.89 106.22 107.66 51,984 +0.37(+0.34%)
Feb 10, 2022 108.27 110.38 106.69 107.29 59,224 -1.50(-1.38%)
Feb 09, 2022 107.53 109.08 107.53 108.79 55,093 +1.70(+1.59%)
Feb 08, 2022 103.49 107.62 103.49 107.09 58,323 +4.00(+3.88%)
Feb 07, 2022 101.59 103.99 100.00 103.09 68,345 +1.49(+1.47%)
Feb 04, 2022 101.72 102.94 99.66 101.60 41,638 -1.04(-1.01%)
Feb 03, 2022 103.18 101.89 102.64 48,042 -1.86(-1.78%)
Feb 02, 2022 105.51 106.09 103.15 104.50 64,894 -0.31(-0.30%)
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.