Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 167.86 167.86 162.18 162.46 6,905,134 -5.48(-3.26%)
Apr 28, 2022 165.13 168.06 164.46 167.94 5,531,979 +2.51(+1.52%)
Apr 27, 2022 164.08 167.18 163.86 165.43 5,475,302 +1.47(+0.89%)
Apr 26, 2022 164.60 165.91 163.43 163.97 7,806,976 -0.42(-0.25%)
Apr 25, 2022 163.88 164.55 161.79 164.38 7,788,168 +1.50(+0.92%)
Apr 22, 2022 165.57 165.83 162.68 162.88 6,441,488 -2.55(-1.54%)
Apr 21, 2022 166.29 167.69 165.25 165.43 3,911,798 -0.60(-0.36%)
Apr 20, 2022 164.37 166.49 164.37 166.02 4,436,590 +2.43(+1.49%)
Apr 19, 2022 160.69 163.84 160.69 163.59 3,858,731 +2.35(+1.45%)
Apr 18, 2022 162.00 163.03 160.81 161.24 3,260,701 -1.40(-0.86%)
Apr 14, 2022 164.14 164.88 162.51 162.64 5,109,451 -1.04(-0.64%)
Apr 13, 2022 164.23 164.46 162.48 163.68 4,644,133 -0.28(-0.17%)
Apr 12, 2022 164.42 165.25 163.33 163.97 4,147,560 +0.66(+0.41%)
Apr 11, 2022 164.26 165.55 163.04 163.31 4,042,895 -0.50(-0.31%)
Apr 08, 2022 163.67 164.34 162.35 163.81 4,104,200 +0.55(+0.34%)
Apr 07, 2022 162.77 163.95 161.58 163.26 5,328,587 +0.15(+0.09%)
Apr 06, 2022 160.77 163.40 160.36 163.11 4,539,299 +2.73(+1.71%)
Apr 05, 2022 159.26 162.15 159.26 160.37 4,735,908 +0.17(+0.11%)
Apr 04, 2022 160.00 160.27 158.43 160.20 3,973,883 -0.42(-0.26%)
Apr 01, 2022 158.85 160.78 158.36 160.62 3,424,029 +2.25(+1.42%)
Mar 31, 2022 159.30 160.18 158.26 158.37 6,427,904 -0.55(-0.35%)
Mar 30, 2022 159.05 159.18 157.17 158.91 4,091,889 -0.22(-0.14%)
Mar 29, 2022 158.28 159.50 157.41 159.13 4,693,192 +2.33(+1.48%)
Mar 28, 2022 156.21 156.84 154.89 156.81 4,553,202 +0.46(+0.30%)
Mar 25, 2022 155.57 156.97 155.57 156.34 4,383,872 +0.73(+0.47%)
Mar 24, 2022 155.22 155.86 154.48 155.61 3,340,130 +0.94(+0.61%)
Mar 23, 2022 155.41 156.38 153.87 154.68 4,791,813 -0.81(-0.52%)
Mar 22, 2022 154.07 155.90 153.49 155.49 6,123,875 +1.68(+1.09%)
Mar 21, 2022 153.53 154.99 152.40 153.81 5,414,281 -0.22(-0.14%)
Mar 18, 2022 152.69 154.16 151.44 154.02 12,813,187 +1.75(+1.15%)
Mar 17, 2022 151.22 152.93 150.72 152.27 3,791,804 +1.17(+0.78%)
Mar 16, 2022 149.88 151.37 148.58 151.10 6,660,391 +0.66(+0.44%)
Mar 15, 2022 148.85 150.91 148.38 150.44 6,556,324 +2.94(+2.00%)
Mar 14, 2022 146.79 149.30 146.18 147.50 6,421,323 +2.04(+1.41%)
Mar 11, 2022 147.08 148.44 145.22 145.45 5,033,751 -0.73(-0.50%)
Mar 10, 2022 147.40 147.84 145.11 146.18 6,450,743 -2.74(-1.84%)
Mar 09, 2022 151.20 151.44 147.98 148.92 6,091,017 -0.44(-0.30%)
Mar 08, 2022 153.64 155.14 149.20 149.37 6,512,886 -4.33(-2.82%)
Mar 07, 2022 155.24 156.26 153.40 153.70 6,676,604 -3.12(-1.99%)
Mar 04, 2022 153.28 157.53 152.25 156.82 6,702,021 +2.35(+1.52%)
Mar 03, 2022 155.14 156.29 154.03 154.48 5,653,477 -0.16(-0.11%)
Mar 02, 2022 153.20 155.87 152.74 154.64 5,799,311 +2.12(+1.39%)
Mar 01, 2022 153.28 154.53 151.62 152.53 5,434,176 -1.38(-0.90%)
Feb 28, 2022 154.19 155.29 151.72 153.91 8,163,608 -4.36(-2.76%)
Feb 25, 2022 154.55 158.35 154.40 158.27 6,953,058 +4.31(+2.80%)
Feb 24, 2022 155.76 156.35 150.66 153.96 9,469,738 -2.73(-1.74%)
Feb 23, 2022 158.97 158.97 156.52 156.68 6,188,486 -1.56(-0.99%)
Feb 22, 2022 158.45 158.72 156.25 158.24 8,227,849 +0.60(+0.38%)
Feb 18, 2022 157.64 0 +0.90(+0.58%)
Feb 17, 2022 156.04 157.87 155.09 156.74 5,485,665 +0.42(+0.27%)
Feb 16, 2022 155.69 157.16 154.66 156.32 4,427,537 +0.32(+0.20%)
Feb 15, 2022 157.18 158.15 155.34 156.00 5,259,502 -0.69(-0.44%)
Feb 14, 2022 159.24 159.49 155.19 156.69 7,258,228 -1.77(-1.12%)
Feb 11, 2022 157.97 160.09 157.62 158.46 7,765,784 +0.20(+0.13%)
Feb 10, 2022 158.53 161.16 157.26 158.26 8,403,789 -3.36(-2.08%)
Feb 09, 2022 162.14 162.41 160.74 161.62 7,211,676 -0.08(-0.05%)
Feb 08, 2022 162.27 162.28 160.09 161.69 4,210,168 +0.20(+0.12%)
Feb 07, 2022 162.37 162.60 160.93 161.50 5,120,800 -0.64(-0.39%)
Feb 04, 2022 162.71 164.39 160.91 162.13 4,885,763 -2.71(-1.64%)
Feb 03, 2022 164.75 164.84 4,928,471 -0.09(-0.06%)
Feb 02, 2022 162.39 165.10 162.21 164.94 6,133,283 +2.94(+1.82%)
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.