Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 124.70 124.71 119.47 119.73 2,104,087 -5.36(-4.28%)
Apr 28, 2022 124.59 125.84 123.26 125.09 1,555,282 +1.62(+1.31%)
Apr 27, 2022 123.47 125.55 123.00 123.47 1,881,544 +1.11(+0.91%)
Apr 26, 2022 124.20 125.01 122.35 122.36 2,380,324 -2.59(-2.07%)
Apr 25, 2022 124.25 125.00 121.26 124.95 2,927,786 +0.85(+0.68%)
Apr 22, 2022 130.12 130.23 123.90 124.10 2,514,443 -6.58(-5.04%)
Apr 21, 2022 132.38 133.47 130.29 130.68 1,747,268 -1.24(-0.94%)
Apr 20, 2022 130.86 132.44 130.69 131.92 1,936,767 +2.05(+1.58%)
Apr 19, 2022 128.44 130.24 127.41 129.87 2,284,940 +1.62(+1.26%)
Apr 18, 2022 128.41 129.62 127.48 128.26 1,543,040 -0.89(-0.69%)
Apr 14, 2022 130.28 130.86 128.90 129.14 1,666,945 -1.13(-0.87%)
Apr 13, 2022 129.58 130.64 128.49 130.28 1,475,599 +1.23(+0.95%)
Apr 12, 2022 130.40 131.21 128.60 129.05 1,439,368 -0.24(-0.18%)
Apr 11, 2022 131.99 132.15 129.10 129.28 1,667,666 -2.31(-1.76%)
Apr 08, 2022 131.34 133.12 130.76 131.60 2,536,733 -0.52(-0.39%)
Apr 07, 2022 132.62 133.77 131.61 132.12 3,673,379 -1.31(-0.98%)
Apr 06, 2022 131.31 134.09 130.50 133.43 2,912,326 +1.87(+1.42%)
Apr 05, 2022 131.85 134.08 130.87 131.56 2,883,093 -0.06(-0.04%)
Apr 04, 2022 131.57 131.90 129.63 131.62 2,902,360 +0.42(+0.32%)
Apr 01, 2022 129.22 131.25 127.88 131.20 2,440,549 +2.27(+1.76%)
Mar 31, 2022 130.30 132.90 128.88 128.94 3,371,709 -0.40(-0.31%)
Mar 30, 2022 124.71 129.97 121.41 129.33 3,042,846 +4.12(+3.29%)
Mar 29, 2022 123.54 125.43 122.97 125.21 2,803,516 +2.51(+2.05%)
Mar 28, 2022 121.54 123.05 120.99 122.70 1,918,593 +1.06(+0.87%)
Mar 25, 2022 120.89 121.83 119.72 121.64 1,284,327 +0.95(+0.79%)
Mar 24, 2022 119.33 120.72 118.39 120.69 1,191,637 +2.23(+1.88%)
Mar 23, 2022 119.84 119.84 118.36 118.46 1,654,066 -1.96(-1.62%)
Mar 22, 2022 119.72 120.95 119.25 120.41 1,483,760 +0.75(+0.62%)
Mar 21, 2022 120.41 120.85 118.19 119.67 1,699,083 -1.39(-1.15%)
Mar 18, 2022 118.75 121.50 117.88 121.06 3,769,746 +2.37(+2.00%)
Mar 17, 2022 117.50 118.76 116.72 118.69 1,496,723 +1.01(+0.86%)
Mar 16, 2022 115.63 117.79 114.58 117.67 1,534,732 +2.58(+2.24%)
Mar 15, 2022 114.25 115.18 112.36 115.09 1,399,083 +1.82(+1.61%)
Mar 14, 2022 114.11 115.00 112.55 113.27 1,181,675 -0.66(-0.58%)
Mar 11, 2022 116.31 117.60 113.81 113.93 1,133,596 -1.51(-1.31%)
Mar 10, 2022 113.74 115.77 112.02 115.44 1,394,602 -0.10(-0.09%)
Mar 09, 2022 114.01 115.94 112.90 115.55 1,777,729 +3.66(+3.27%)
Mar 08, 2022 114.96 116.84 111.72 111.89 2,072,443 -3.76(-3.25%)
Mar 07, 2022 116.73 117.94 115.19 115.65 2,364,761 -1.11(-0.95%)
Mar 04, 2022 113.15 117.13 112.00 116.76 2,082,781 +2.99(+2.62%)
Mar 03, 2022 114.83 115.25 113.37 113.77 1,517,267 +0.04(+0.03%)
Mar 02, 2022 111.67 114.22 111.48 113.73 1,410,447 +2.67(+2.41%)
Mar 01, 2022 112.32 112.95 110.39 111.06 1,554,316 -1.43(-1.27%)
Feb 28, 2022 110.78 112.78 110.40 112.49 1,787,988 +0.40(+0.35%)
Feb 25, 2022 109.56 112.14 110.27 112.09 1,333,309 +2.69(+2.46%)
Feb 24, 2022 105.48 109.59 105.24 109.40 2,600,032 +2.06(+1.92%)
Feb 23, 2022 109.76 110.32 107.08 107.34 1,844,133 -1.87(-1.71%)
Feb 22, 2022 108.94 110.33 108.32 109.21 1,848,853 -0.24(-0.22%)
Feb 18, 2022 109.44 0 -0.48(-0.44%)
Feb 17, 2022 112.53 112.83 109.74 109.93 2,008,759 -3.47(-3.06%)
Feb 16, 2022 113.12 113.99 111.72 113.39 2,302,272 -0.08(-0.07%)
Feb 15, 2022 113.05 113.51 112.27 113.48 1,878,343 +1.54(+1.38%)
Feb 14, 2022 112.39 112.75 110.82 111.94 2,844,379 -0.41(-0.36%)
Feb 11, 2022 112.98 114.53 112.11 112.34 2,206,661 -1.38(-1.21%)
Feb 10, 2022 114.72 116.15 113.23 113.72 2,592,012 -3.54(-3.02%)
Feb 09, 2022 115.65 117.44 115.11 117.27 2,290,729 +2.93(+2.56%)
Feb 08, 2022 113.15 114.58 112.54 114.34 1,661,360 +0.99(+0.88%)
Feb 07, 2022 113.38 114.05 112.50 113.35 1,467,613 +0.06(+0.05%)
Feb 04, 2022 111.73 113.75 110.68 113.29 2,003,032 +0.99(+0.88%)
Feb 03, 2022 112.38 113.44 112.30 2,127,316 -1.18(-1.04%)
Feb 02, 2022 110.96 113.72 110.95 113.48 2,184,506 +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.