Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 183.12 185.42 178.38 179.11 905,388 -5.01(-2.72%)
Apr 28, 2022 185.63 186.29 182.27 184.12 966,525 -0.37(-0.20%)
Apr 27, 2022 180.38 186.63 180.28 184.49 979,458 +4.05(+2.25%)
Apr 26, 2022 184.48 187.38 180.30 180.44 989,643 -5.26(-2.83%)
Apr 25, 2022 187.45 187.45 181.18 185.70 1,495,218 -2.89(-1.53%)
Apr 22, 2022 193.94 194.66 188.26 188.59 903,381 -7.25(-3.70%)
Apr 21, 2022 196.16 198.45 195.13 195.84 1,025,885 +1.94(+1.00%)
Apr 20, 2022 192.66 194.79 192.05 193.90 933,699 +3.34(+1.75%)
Apr 19, 2022 186.87 191.18 186.87 190.56 1,241,012 +4.33(+2.32%)
Apr 18, 2022 185.22 188.06 185.22 186.23 618,513 +0.73(+0.39%)
Apr 14, 2022 184.72 186.52 183.60 185.50 1,051,710 +1.27(+0.69%)
Apr 13, 2022 181.54 184.97 181.34 184.23 896,097 +1.91(+1.05%)
Apr 12, 2022 182.85 186.72 181.93 182.32 1,068,926 -0.33(-0.18%)
Apr 11, 2022 184.32 187.78 182.47 182.65 1,182,632 -1.67(-0.90%)
Apr 08, 2022 185.25 187.27 183.03 184.32 1,330,122 -1.34(-0.72%)
Apr 07, 2022 187.09 187.25 184.05 185.66 931,530 -2.27(-1.21%)
Apr 06, 2022 187.50 188.26 184.74 187.94 1,289,872 -1.50(-0.79%)
Apr 05, 2022 191.08 192.21 187.26 189.43 1,247,349 -2.08(-1.09%)
Apr 04, 2022 189.47 192.05 183.66 191.51 2,024,221 +1.19(+0.63%)
Apr 01, 2022 195.85 196.08 187.84 190.32 1,422,329 -3.86(-1.99%)
Mar 31, 2022 197.31 198.37 194.08 194.18 1,174,535 -4.22(-2.13%)
Mar 30, 2022 200.82 200.82 197.04 198.41 756,348 -2.66(-1.32%)
Mar 29, 2022 198.07 201.66 197.82 201.07 749,514 +4.41(+2.24%)
Mar 28, 2022 197.72 197.72 193.80 196.65 679,107 -1.84(-0.93%)
Mar 25, 2022 198.09 199.00 196.52 198.49 589,157 +0.40(+0.20%)
Mar 24, 2022 198.08 200.55 196.46 198.09 849,458 +1.15(+0.58%)
Mar 23, 2022 196.50 199.29 195.56 196.95 1,120,484 -1.55(-0.78%)
Mar 22, 2022 197.10 199.80 196.66 198.50 1,188,567 +3.33(+1.71%)
Mar 21, 2022 194.66 198.22 193.55 195.17 1,026,697 -0.57(-0.29%)
Mar 18, 2022 191.68 196.05 188.66 195.74 3,647,980 +1.27(+0.65%)
Mar 17, 2022 191.49 195.51 191.34 194.47 773,788 +0.14(+0.07%)
Mar 16, 2022 188.94 194.52 187.85 194.32 1,388,190 +6.43(+3.42%)
Mar 15, 2022 188.63 189.90 185.97 187.90 993,294 +0.66(+0.35%)
Mar 14, 2022 186.88 190.47 185.78 187.23 1,176,683 +2.35(+1.27%)
Mar 11, 2022 188.22 188.90 184.66 184.89 1,253,084 -1.81(-0.97%)
Mar 10, 2022 185.32 186.69 1,064,676 -1.17(-0.62%)
Mar 09, 2022 186.21 190.18 186.00 187.87 1,487,148 +5.14(+2.81%)
Mar 08, 2022 181.27 190.30 179.52 182.73 1,771,144 +3.23(+1.80%)
Mar 07, 2022 190.78 191.39 179.41 179.50 2,838,047 -11.78(-6.16%)
Mar 04, 2022 193.28 194.95 188.63 191.28 1,933,201 -6.58(-3.33%)
Mar 03, 2022 197.15 200.80 194.92 197.86 1,335,782 +1.81(+0.92%)
Mar 02, 2022 187.48 198.11 187.26 196.05 2,348,785 +10.42(+5.62%)
Mar 01, 2022 192.83 194.08 181.79 185.62 2,337,556 -7.62(-3.94%)
Feb 28, 2022 190.39 195.15 190.04 193.25 2,066,386 +0.26(+0.13%)
Feb 25, 2022 193.05 195.66 191.77 192.99 1,632,490 +0.55(+0.29%)
Feb 24, 2022 191.31 193.13 187.57 192.44 1,604,689 -2.42(-1.24%)
Feb 23, 2022 203.08 203.80 194.08 194.87 1,961,458 -7.82(-3.86%)
Feb 22, 2022 208.96 208.96 202.10 202.69 1,644,171 -3.75(-1.82%)
Feb 18, 2022 206.43 0 -0.61(-0.29%)
Feb 17, 2022 208.73 211.59 205.99 207.04 1,028,353 -3.00(-1.43%)
Feb 16, 2022 208.31 212.89 207.63 210.04 1,372,533 +0.88(+0.42%)
Feb 15, 2022 207.85 210.93 207.47 209.17 955,454 +2.76(+1.34%)
Feb 14, 2022 210.57 210.69 205.05 206.40 1,062,130 -2.57(-1.23%)
Feb 11, 2022 209.72 212.96 207.54 208.97 939,429 -0.99(-0.47%)
Feb 10, 2022 210.02 215.02 208.98 209.96 1,070,785 -2.14(-1.01%)
Feb 09, 2022 210.51 213.30 209.86 212.10 1,117,589 +1.87(+0.89%)
Feb 08, 2022 214.57 215.74 207.34 210.23 1,444,012 -2.85(-1.34%)
Feb 07, 2022 215.50 215.77 212.32 213.08 1,347,889 -1.94(-0.90%)
Feb 04, 2022 212.72 217.13 209.46 215.02 1,313,963 +1.27(+0.59%)
Feb 03, 2022 205.99 220.28 213.75 1,954,595 +0.73(+0.34%)
Feb 02, 2022 212.01 212.94 208.69 213.01 1,952,076 +0.88(+0.42%)
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.