Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 159.33 160.40 155.06 155.49 1,170,187 -4.36(-2.73%)
Apr 28, 2022 160.42 161.88 156.95 159.84 1,058,857 +0.06(+0.03%)
Apr 27, 2022 158.42 161.24 156.95 159.79 1,204,802 +1.90(+1.21%)
Apr 26, 2022 159.39 162.45 157.73 157.89 1,365,642 -4.47(-2.75%)
Apr 25, 2022 159.31 162.93 156.77 162.35 1,648,157 +1.48(+0.92%)
Apr 22, 2022 165.74 165.84 160.68 160.87 1,410,638 -5.01(-3.02%)
Apr 21, 2022 168.73 171.96 165.65 165.88 2,531,722 +1.34(+0.82%)
Apr 20, 2022 153.03 169.80 150.51 164.54 4,416,855 +13.34(+8.82%)
Apr 19, 2022 150.03 151.86 148.69 151.20 2,470,604 +2.69(+1.81%)
Apr 18, 2022 148.13 149.71 147.77 148.51 1,022,466 -0.37(-0.25%)
Apr 14, 2022 148.73 150.50 147.84 148.88 1,396,809 -0.14(-0.09%)
Apr 13, 2022 148.26 150.35 147.67 149.02 1,503,774 -0.72(-0.48%)
Apr 12, 2022 152.30 153.76 148.39 149.74 1,753,772 -2.85(-1.87%)
Apr 11, 2022 152.31 156.28 151.21 152.59 1,764,976 +0.43(+0.28%)
Apr 08, 2022 151.38 153.53 150.22 152.16 1,445,711 +1.74(+1.15%)
Apr 07, 2022 151.98 152.56 147.38 150.42 1,888,894 -1.22(-0.81%)
Apr 06, 2022 151.43 153.46 151.11 151.64 2,084,150 -1.17(-0.77%)
Apr 05, 2022 154.20 155.68 152.53 152.82 1,861,259 -1.67(-1.08%)
Apr 04, 2022 153.96 155.81 151.21 154.49 3,117,048 +0.85(+0.55%)
Apr 01, 2022 160.62 161.19 153.10 153.64 10,159,621 -4.52(-2.86%)
Mar 31, 2022 160.38 162.17 157.15 158.16 3,937,189 -2.57(-1.60%)
Mar 30, 2022 167.95 168.45 158.18 160.73 4,532,476 -9.12(-5.37%)
Mar 29, 2022 170.00 171.22 167.84 169.85 1,211,710 +2.46(+1.47%)
Mar 28, 2022 167.92 168.39 164.41 167.38 1,223,518 -3.90(-2.28%)
Mar 25, 2022 168.93 171.95 167.77 171.28 945,777 +3.62(+2.16%)
Mar 24, 2022 168.66 169.03 166.32 167.66 867,510 +0.73(+0.44%)
Mar 23, 2022 170.65 171.73 166.89 166.94 1,097,469 -5.21(-3.02%)
Mar 22, 2022 170.79 174.20 169.84 172.14 886,480 +3.65(+2.17%)
Mar 21, 2022 168.40 170.89 166.82 168.50 1,238,189 +1.20(+0.72%)
Mar 18, 2022 166.86 168.15 161.65 167.29 2,618,532 +0.20(+0.12%)
Mar 17, 2022 165.79 167.31 163.13 167.09 915,604 -2.18(-1.29%)
Mar 16, 2022 164.94 169.35 164.94 169.27 1,367,491 +5.97(+3.66%)
Mar 15, 2022 164.66 164.99 160.49 163.30 866,848 -0.18(-0.11%)
Mar 14, 2022 163.22 166.07 161.48 163.47 1,046,696 +2.78(+1.73%)
Mar 11, 2022 162.98 166.42 160.60 160.69 1,179,810 -1.57(-0.97%)
Mar 10, 2022 159.80 163.69 159.02 162.26 1,156,017 +0.64(+0.40%)
Mar 09, 2022 162.74 165.56 160.38 161.62 1,354,552 +4.74(+3.02%)
Mar 08, 2022 163.21 163.41 155.84 156.88 3,598,269 -2.20(-1.38%)
Mar 07, 2022 161.95 166.93 159.01 159.08 3,068,713 -5.35(-3.25%)
Mar 04, 2022 163.83 164.76 160.97 164.43 1,413,822 -4.13(-2.45%)
Mar 03, 2022 166.53 168.87 165.16 168.56 1,295,892 +1.72(+1.03%)
Mar 02, 2022 160.84 168.75 160.84 166.84 1,441,908 +8.36(+5.28%)
Mar 01, 2022 167.81 168.51 157.10 158.48 1,943,549 -11.55(-6.79%)
Feb 28, 2022 165.49 170.30 165.36 170.03 1,485,423 -0.75(-0.44%)
Feb 25, 2022 163.17 171.31 166.50 170.78 1,639,892 +9.11(+5.63%)
Feb 24, 2022 160.44 162.05 155.77 161.67 2,255,810 -5.88(-3.51%)
Feb 23, 2022 171.35 171.85 166.55 167.55 1,584,962 -1.65(-0.98%)
Feb 22, 2022 168.62 170.92 166.35 169.20 1,457,911 +0.22(+0.13%)
Feb 18, 2022 168.98 0 -0.29(-0.17%)
Feb 17, 2022 170.90 170.90 167.90 169.26 1,637,598 -3.19(-1.85%)
Feb 16, 2022 168.75 172.98 168.75 172.45 1,182,551 +2.01(+1.18%)
Feb 15, 2022 169.45 171.03 168.05 170.44 851,600 +3.26(+1.95%)
Feb 14, 2022 169.24 170.83 165.97 167.18 1,027,761 -1.75(-1.04%)
Feb 11, 2022 167.92 172.82 167.66 168.93 1,424,326 -0.75(-0.44%)
Feb 10, 2022 170.01 173.24 168.56 169.68 1,565,950 +0.06(+0.03%)
Feb 09, 2022 170.38 171.14 168.99 169.62 986,063 -1.15(-0.67%)
Feb 08, 2022 169.73 171.51 168.66 170.77 1,219,891 +3.53(+2.11%)
Feb 07, 2022 166.39 168.27 164.32 167.24 1,039,458 +0.85(+0.51%)
Feb 04, 2022 162.53 167.63 162.44 166.39 1,342,262 +4.06(+2.50%)
Feb 03, 2022 163.65 161.49 162.33 1,842,161 -0.59(-0.36%)
Feb 02, 2022 159.29 163.46 158.47 162.93 1,342,367 +2.75(+1.72%)
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.