Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 207.55 208.88 195.96 196.47 53,763 -11.87(-5.70%)
Apr 28, 2022 204.00 208.83 196.60 208.33 43,907 +6.12(+3.02%)
Apr 27, 2022 207.92 209.97 201.53 202.22 61,666 -2.97(-1.45%)
Apr 26, 2022 210.75 211.75 202.22 205.18 82,235 -9.04(-4.22%)
Apr 25, 2022 211.98 214.22 206.69 214.22 55,033 +0.82(+0.38%)
Apr 22, 2022 211.53 216.72 209.97 213.40 89,392 +0.50(+0.24%)
Apr 21, 2022 221.38 225.40 207.46 212.89 65,526 -2.56(-1.19%)
Apr 20, 2022 219.06 219.47 214.63 215.45 42,782 -1.46(-0.67%)
Apr 19, 2022 218.78 221.43 216.41 216.91 52,669 +0.55(+0.25%)
Apr 18, 2022 223.57 223.57 213.53 216.36 56,495 -7.49(-3.34%)
Apr 14, 2022 232.93 232.93 223.71 223.85 36,667 -8.12(-3.50%)
Apr 13, 2022 228.55 233.06 225.35 231.97 41,374 +3.47(+1.52%)
Apr 12, 2022 235.16 235.16 228.23 228.50 31,553 -2.97(-1.28%)
Apr 11, 2022 236.03 238.13 229.32 231.47 32,662 -6.02(-2.54%)
Apr 08, 2022 239.09 241.46 236.53 237.49 26,352 -2.24(-0.93%)
Apr 07, 2022 249.49 249.49 239.07 239.73 43,157 -10.09(-4.04%)
Apr 06, 2022 247.90 251.48 243.43 249.81 31,987 -0.46(-0.18%)
Apr 05, 2022 256.16 256.93 249.86 250.27 27,332 -6.39(-2.49%)
Apr 04, 2022 255.75 257.53 251.69 256.66 25,564 -0.09(-0.04%)
Apr 01, 2022 256.11 258.26 252.32 256.75 40,088 +3.70(+1.46%)
Mar 31, 2022 257.66 259.21 252.74 253.05 38,852 -4.34(-1.68%)
Mar 30, 2022 259.21 263.14 255.02 257.39 66,014 -2.24(-0.86%)
Mar 29, 2022 253.80 260.49 251.94 259.63 74,458 +10.60(+4.26%)
Mar 28, 2022 247.39 249.21 242.34 249.02 43,800 +1.73(+0.70%)
Mar 25, 2022 255.08 255.08 245.61 247.29 36,594 -4.96(-1.97%)
Mar 24, 2022 254.26 254.44 251.03 252.25 33,155 -2.32(-0.91%)
Mar 23, 2022 255.12 258.81 250.30 254.57 35,476 -3.73(-1.44%)
Mar 22, 2022 255.30 262.51 255.30 258.31 28,791 +2.82(+1.10%)
Mar 21, 2022 262.49 264.77 253.64 255.49 40,320 -9.19(-3.47%)
Mar 18, 2022 265.81 270.00 261.72 264.68 67,783 -0.59(-0.22%)
Mar 17, 2022 260.35 265.50 256.24 265.27 52,849 +3.55(+1.36%)
Mar 16, 2022 258.17 264.45 253.90 261.72 45,128 +7.33(+2.88%)
Mar 15, 2022 253.71 256.86 249.71 254.39 57,864 +2.41(+0.96%)
Mar 14, 2022 251.16 254.92 245.25 251.98 75,165 +0.68(+0.27%)
Mar 11, 2022 265.68 266.63 250.53 251.30 33,140 -12.42(-4.71%)
Mar 10, 2022 260.13 264.95 260.13 263.72 33,819 -2.41(-0.91%)
Mar 09, 2022 262.13 269.13 260.26 266.13 59,557 +8.74(+3.39%)
Mar 08, 2022 250.39 260.58 250.09 257.40 99,366 +9.56(+3.86%)
Mar 07, 2022 259.40 263.30 247.29 247.84 108,149 -10.51(-4.07%)
Mar 04, 2022 259.90 262.91 254.19 258.35 174,194 -5.19(-1.97%)
Mar 03, 2022 270.73 271.50 260.10 263.54 458,536 -18.88(-6.69%)
Mar 02, 2022 276.42 283.38 274.19 282.42 23,693 +7.55(+2.75%)
Mar 01, 2022 277.46 282.44 271.87 274.87 37,565 -4.32(-1.55%)
Feb 28, 2022 278.92 283.60 276.14 279.19 52,029 -1.05(-0.37%)
Feb 25, 2022 284.24 282.69 278.24 280.24 25,260 -2.91(-1.03%)
Feb 24, 2022 261.72 283.88 258.08 283.15 71,184 +15.70(+5.87%)
Feb 23, 2022 278.96 280.58 266.68 267.45 72,261 -9.28(-3.35%)
Feb 22, 2022 275.64 279.71 269.91 276.73 51,095 -1.91(-0.69%)
Feb 18, 2022 278.64 0 +2.50(+0.91%)
Feb 17, 2022 294.21 294.89 274.82 276.14 45,269 -20.61(-6.95%)
Feb 16, 2022 296.98 299.67 285.01 296.75 44,887 +1.00(+0.34%)
Feb 15, 2022 296.89 304.90 290.43 295.75 61,932 +11.24(+3.95%)
Feb 14, 2022 294.66 302.35 283.92 284.51 54,724 -9.19(-3.13%)
Feb 11, 2022 295.80 306.45 290.16 293.71 44,952 -3.23(-1.09%)
Feb 10, 2022 290.93 301.85 288.06 296.94 82,245 +1.09(+0.37%)
Feb 09, 2022 286.38 298.94 286.38 295.84 84,055 +21.57(+7.86%)
Feb 08, 2022 281.83 287.02 274.19 274.28 23,601 -7.74(-2.74%)
Feb 07, 2022 275.05 284.06 275.05 282.01 37,169 +5.78(+2.09%)
Feb 04, 2022 273.78 279.74 267.68 276.23 39,252 -0.55(-0.20%)
Feb 03, 2022 274.60 276.78 44,728 -2.82(-1.01%)
Feb 02, 2022 285.83 285.92 277.37 279.60 62,204 -4.28(-1.51%)
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.