Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 112.43 115.42 112.27 112.45 652,415 +0.08(+0.07%)
Apr 28, 2022 112.63 113.83 108.30 112.37 1,340,890 +0.56(+0.50%)
Apr 27, 2022 108.31 112.56 106.69 111.81 901,516 +3.64(+3.36%)
Apr 26, 2022 113.51 113.63 108.15 108.18 954,486 -5.13(-4.53%)
Apr 25, 2022 115.09 116.28 111.81 113.31 1,578,151 -5.71(-4.80%)
Apr 22, 2022 124.14 124.14 118.39 119.02 804,946 -6.03(-4.82%)
Apr 21, 2022 129.26 129.49 124.28 125.04 700,860 -2.73(-2.14%)
Apr 20, 2022 127.98 129.75 126.48 127.77 803,830 +1.30(+1.03%)
Apr 19, 2022 125.11 127.05 124.77 126.47 600,275 +1.37(+1.09%)
Apr 18, 2022 123.57 127.07 123.38 125.11 590,799 +0.20(+0.16%)
Apr 14, 2022 122.69 126.05 122.16 124.90 624,022 +2.75(+2.25%)
Apr 13, 2022 122.36 123.12 121.06 122.16 606,371 +0.42(+0.35%)
Apr 12, 2022 121.52 124.19 120.68 121.73 586,218 +0.56(+0.47%)
Apr 11, 2022 120.04 122.42 119.38 121.17 651,910 +1.16(+0.96%)
Apr 08, 2022 119.92 122.05 119.41 120.01 997,431 +0.46(+0.38%)
Apr 07, 2022 120.02 120.49 116.12 119.55 943,336 -0.57(-0.48%)
Apr 06, 2022 122.64 122.95 118.36 120.13 1,153,923 -3.43(-2.78%)
Apr 05, 2022 126.76 127.62 123.12 123.56 924,243 -2.74(-2.17%)
Apr 04, 2022 127.98 128.46 124.12 126.31 994,936 -1.43(-1.12%)
Apr 01, 2022 129.69 130.51 126.36 127.74 844,796 -1.16(-0.90%)
Mar 31, 2022 127.14 132.31 127.14 128.89 1,484,846 +0.79(+0.61%)
Mar 30, 2022 126.70 129.74 126.23 128.11 1,106,936 +2.49(+1.98%)
Mar 29, 2022 129.75 130.79 124.47 125.62 2,000,931 -5.59(-4.26%)
Mar 28, 2022 130.63 132.64 128.14 131.21 1,602,997 +0.58(+0.45%)
Mar 25, 2022 127.71 130.73 126.79 130.62 1,798,933 +4.40(+3.49%)
Mar 24, 2022 124.14 127.41 122.78 126.22 1,199,513 +1.67(+1.34%)
Mar 23, 2022 121.39 125.77 121.39 124.55 1,046,200 +2.82(+2.31%)
Mar 22, 2022 121.44 125.56 121.36 121.73 1,061,359 +0.91(+0.75%)
Mar 21, 2022 117.61 122.66 117.11 120.83 1,144,021 +3.91(+3.34%)
Mar 18, 2022 115.60 117.99 114.51 116.92 1,107,137 +0.80(+0.69%)
Mar 17, 2022 112.93 116.17 112.33 116.11 664,265 +1.06(+0.92%)
Mar 16, 2022 113.22 117.21 113.11 115.05 741,098 +3.01(+2.69%)
Mar 15, 2022 113.37 113.37 109.47 112.04 1,295,394 -1.60(-1.41%)
Mar 14, 2022 115.85 117.03 112.75 113.64 604,680 -1.84(-1.59%)
Mar 11, 2022 117.51 117.51 114.06 115.48 1,040,320 +0.98(+0.86%)
Mar 10, 2022 111.11 114.97 114.50 981,629 +1.59(+1.41%)
Mar 09, 2022 111.48 114.10 110.48 112.91 915,711 +3.72(+3.40%)
Mar 08, 2022 105.81 111.59 104.62 109.19 1,035,462 +5.21(+5.01%)
Mar 07, 2022 115.58 115.85 103.91 103.98 1,420,393 -10.62(-9.27%)
Mar 04, 2022 114.42 116.48 112.76 114.60 1,139,775 -1.20(-1.04%)
Mar 03, 2022 114.05 115.98 113.16 115.80 870,839 +2.35(+2.07%)
Mar 02, 2022 107.68 115.36 107.35 113.45 1,188,978 +7.05(+6.63%)
Mar 01, 2022 106.25 109.01 104.09 106.40 1,099,111 +0.34(+0.32%)
Feb 28, 2022 102.92 106.62 102.92 106.06 692,745 +1.56(+1.50%)
Feb 25, 2022 104.40 104.97 103.21 104.50 857,045 +0.20(+0.19%)
Feb 24, 2022 100.46 104.64 99.35 104.29 1,033,035 +0.78(+0.75%)
Feb 23, 2022 108.72 108.72 103.14 103.52 620,829 -4.47(-4.14%)
Feb 22, 2022 112.58 113.71 107.62 107.98 748,700 -5.00(-4.43%)
Feb 18, 2022 112.99 0 +0.11(+0.10%)
Feb 17, 2022 114.84 115.26 112.20 112.87 952,729 -3.57(-3.07%)
Feb 16, 2022 116.69 117.39 115.15 116.45 1,058,227 -1.18(-1.01%)
Feb 15, 2022 114.66 118.50 114.46 117.63 861,414 +3.99(+3.51%)
Feb 14, 2022 113.05 115.20 112.28 113.64 758,779 +0.73(+0.65%)
Feb 11, 2022 115.45 117.35 111.54 112.91 1,025,730 -1.98(-1.73%)
Feb 10, 2022 115.08 119.31 114.01 114.89 909,616 -0.49(-0.43%)
Feb 09, 2022 113.31 116.50 113.31 115.38 1,059,570 +4.24(+3.81%)
Feb 08, 2022 112.63 115.45 108.45 111.14 2,098,135 +9.13(+8.95%)
Feb 07, 2022 101.48 102.56 99.65 102.02 1,514,046 +1.10(+1.09%)
Feb 04, 2022 101.23 102.43 99.31 100.91 739,524 -0.84(-0.82%)
Feb 03, 2022 102.28 103.59 100.88 101.75 830,104 -0.74(-0.72%)
Feb 02, 2022 103.67 104.25 99.61 102.49 858,481 -1.66(-1.59%)
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.