Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 116.73 117.92 113.81 114.11 42,796,460 -4.41(-3.72%)
Apr 28, 2022 116.42 119.65 114.11 118.52 48,864,020 +4.23(+3.70%)
Apr 27, 2022 114.47 117.24 112.74 114.29 91,776,216 -4.36(-3.67%)
Apr 26, 2022 122.29 122.51 118.51 118.65 72,920,160 -4.42(-3.59%)
Apr 25, 2022 119.10 123.28 118.51 123.07 46,110,460 +3.44(+2.87%)
Apr 22, 2022 125.00 125.40 118.92 119.64 57,135,060 -5.18(-4.15%)
Apr 21, 2022 129.25 130.10 124.53 124.81 36,406,900 -3.22(-2.52%)
Apr 20, 2022 130.89 131.40 127.50 128.04 31,670,200 -1.97(-1.51%)
Apr 19, 2022 127.69 130.33 127.00 130.01 26,502,400 +2.33(+1.83%)
Apr 18, 2022 127.00 128.21 126.18 127.68 20,772,240 +0.95(+0.75%)
Apr 14, 2022 130.48 130.48 126.60 126.73 31,598,220 -3.16(-2.44%)
Apr 13, 2022 128.00 130.33 127.74 129.89 27,875,960 +2.18(+1.71%)
Apr 12, 2022 131.60 131.60 126.79 127.72 32,698,520 -1.11(-0.86%)
Apr 11, 2022 131.82 132.09 128.67 128.82 36,833,080 -4.46(-3.35%)
Apr 08, 2022 135.58 135.67 132.97 133.29 25,142,840 -2.60(-1.91%)
Apr 07, 2022 136.01 137.16 134.23 135.89 26,217,480 -0.66(-0.48%)
Apr 06, 2022 138.75 139.36 135.52 136.55 32,437,160 -4.04(-2.88%)
Apr 05, 2022 142.87 142.99 140.38 140.59 21,424,160 -2.38(-1.66%)
Apr 04, 2022 140.36 143.71 140.31 142.97 25,972,960 +2.82(+2.01%)
Apr 01, 2022 139.50 140.47 138.31 140.15 25,941,440 +1.08(+0.78%)
Mar 31, 2022 142.05 142.11 139.03 139.07 37,610,120 -2.87(-2.02%)
Mar 30, 2022 142.46 142.72 141.60 141.94 19,878,460 -0.57(-0.40%)
Mar 29, 2022 142.65 143.79 142.04 142.51 34,307,120 +1.05(+0.74%)
Mar 28, 2022 140.90 142.00 139.81 141.46 35,035,760 -0.22(-0.15%)
Mar 25, 2022 141.92 142.03 139.74 141.67 24,143,200 +0.10(+0.07%)
Mar 24, 2022 139.20 141.62 137.75 141.57 26,431,620 +3.30(+2.38%)
Mar 23, 2022 138.70 139.59 137.84 138.28 25,120,580 -1.59(-1.14%)
Mar 22, 2022 136.10 141.05 136.10 139.87 35,538,740 +3.77(+2.77%)
Mar 21, 2022 136.16 137.05 134.09 136.10 26,976,920 -0.02(-0.02%)
Mar 18, 2022 133.42 136.22 132.26 136.13 44,566,900 +2.29(+1.71%)
Mar 17, 2022 133.15 134.08 132.19 133.84 28,250,000 +0.56(+0.42%)
Mar 16, 2022 130.73 133.33 128.73 133.28 35,691,940 +4.08(+3.16%)
Mar 15, 2022 126.98 129.85 125.72 129.20 30,905,200 +3.25(+2.58%)
Mar 14, 2022 130.25 130.41 125.28 125.95 38,942,060 -3.92(-3.02%)
Mar 11, 2022 133.49 133.80 129.63 129.87 31,526,440 -2.56(-1.93%)
Mar 10, 2022 131.27 133.27 130.91 132.43 27,076,260 -0.99(-0.74%)
Mar 09, 2022 131.25 133.74 129.90 133.42 36,974,600 +6.31(+4.97%)
Mar 08, 2022 126.25 131.25 125.67 127.11 40,344,900 +0.73(+0.57%)
Mar 07, 2022 131.49 131.74 126.30 126.38 45,029,640 -5.53(-4.19%)
Mar 04, 2022 132.93 133.85 130.34 131.91 30,450,640 -1.99(-1.49%)
Mar 03, 2022 136.01 136.44 133.03 133.90 24,888,100 -0.67(-0.50%)
Mar 02, 2022 134.63 135.26 133.07 134.57 23,491,380 +0.51(+0.38%)
Mar 01, 2022 134.88 136.26 133.22 134.06 26,638,940 -0.99(-0.74%)
Feb 28, 2022 133.05 135.75 132.59 135.06 38,789,120 +0.60(+0.44%)
Feb 25, 2022 133.55 135.27 133.06 134.46 36,405,980 +1.77(+1.33%)
Feb 24, 2022 124.95 133.00 124.95 132.69 54,479,700 +5.10(+4.00%)
Feb 23, 2022 131.65 132.05 127.53 127.59 32,685,660 -2.23(-1.71%)
Feb 22, 2022 129.84 132.18 128.22 129.81 44,937,700 -0.59(-0.45%)
Feb 18, 2022 130.40 0 -2.14(-1.61%)
Feb 17, 2022 136.24 137.11 132.48 132.54 38,852,460 -5.20(-3.77%)
Feb 16, 2022 136.65 138.09 134.92 137.74 24,940,060 +1.13(+0.83%)
Feb 15, 2022 137.57 138.11 135.82 136.61 26,679,400 +1.08(+0.80%)
Feb 14, 2022 133.26 136.30 133.26 135.53 34,278,760 +0.53(+0.39%)
Feb 11, 2022 138.60 139.16 133.40 135.00 39,958,420 -3.62(-2.61%)
Feb 10, 2022 139.70 141.48 137.96 138.62 39,262,460 -2.97(-2.10%)
Feb 09, 2022 140.96 142.52 140.19 141.59 40,108,560 +2.19(+1.57%)
Feb 08, 2022 139.03 140.00 137.01 139.40 54,213,100 +0.20(+0.14%)
Feb 07, 2022 144.25 144.25 138.90 139.20 54,870,520 -4.09(-2.86%)
Feb 04, 2022 143.44 144.88 140.51 143.29 57,998,540 +0.20(+0.14%)
Feb 03, 2022 145.71 142.66 143.09 71,381,720 -4.91(-3.32%)
Feb 02, 2022 151.25 151.55 145.52 148.00 122,795,016 +10.36(+7.52%)
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.