Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 214.32 216.85 208.18 208.94 8,158,609 -7.38(-3.41%)
Apr 28, 2022 216.07 220.51 214.96 216.32 11,017,120 +6.42(+3.06%)
Apr 27, 2022 213.10 217.44 208.86 209.90 16,274,921 +12.75(+6.47%)
Apr 26, 2022 202.91 204.46 197.15 197.15 8,315,678 -8.68(-4.22%)
Apr 25, 2022 202.29 206.39 201.29 205.82 6,986,379 +1.75(+0.86%)
Apr 22, 2022 211.99 212.30 203.86 204.08 6,352,842 -8.12(-3.83%)
Apr 21, 2022 215.19 219.52 211.12 212.20 9,027,577 -1.31(-0.61%)
Apr 20, 2022 214.36 216.48 213.12 213.51 7,322,388 +2.05(+0.97%)
Apr 19, 2022 208.91 212.25 208.26 211.46 5,133,948 +2.48(+1.19%)
Apr 18, 2022 207.51 211.59 207.36 208.98 4,839,152 +0.37(+0.18%)
Apr 14, 2022 210.06 211.71 208.35 208.61 8,355,877 -0.47(-0.23%)
Apr 13, 2022 206.29 209.65 203.10 209.08 8,214,014 +1.83(+0.88%)
Apr 12, 2022 212.25 212.72 206.56 207.25 7,595,838 -3.28(-1.56%)
Apr 11, 2022 211.02 213.03 209.22 210.53 7,081,705 -2.19(-1.03%)
Apr 08, 2022 210.59 215.09 208.89 212.72 5,547,830 +0.81(+0.38%)
Apr 07, 2022 214.02 214.38 209.48 211.90 7,144,468 -2.80(-1.31%)
Apr 06, 2022 218.40 218.49 214.32 214.71 7,578,177 -6.94(-3.13%)
Apr 05, 2022 222.37 224.49 220.88 221.65 4,753,408 -1.62(-0.72%)
Apr 04, 2022 221.32 224.73 220.54 223.26 8,692,380 +1.35(+0.61%)
Apr 01, 2022 218.69 222.18 217.86 221.91 6,691,159 +4.50(+2.07%)
Mar 31, 2022 219.51 221.48 216.11 217.41 10,984,938 -2.14(-0.97%)
Mar 30, 2022 221.40 221.72 218.35 219.55 7,225,808 -4.09(-1.83%)
Mar 29, 2022 220.42 224.31 219.38 223.64 8,193,080 +7.20(+3.33%)
Mar 28, 2022 214.21 216.64 213.24 216.43 4,403,149 +2.29(+1.07%)
Mar 25, 2022 214.13 214.63 211.45 214.14 5,153,827 +1.10(+0.52%)
Mar 24, 2022 210.76 213.38 209.79 213.04 5,596,466 +2.58(+1.23%)
Mar 23, 2022 211.07 213.01 209.99 210.46 6,128,160 -3.72(-1.74%)
Mar 22, 2022 213.56 215.25 212.91 214.18 6,402,808 +1.40(+0.66%)
Mar 21, 2022 212.09 213.77 210.33 212.77 6,223,644 -2.03(-0.94%)
Mar 18, 2022 207.54 214.95 206.16 214.80 14,914,017 +5.55(+2.65%)
Mar 17, 2022 205.80 209.34 204.62 209.25 6,801,498 +1.55(+0.75%)
Mar 16, 2022 205.87 209.47 202.93 207.71 9,430,270 +5.62(+2.78%)
Mar 15, 2022 198.12 202.35 197.44 202.09 8,443,084 +5.70(+2.90%)
Mar 14, 2022 194.52 200.41 194.26 196.39 8,153,946 +3.55(+1.84%)
Mar 11, 2022 196.80 196.89 192.60 192.84 5,541,064 -1.24(-0.64%)
Mar 10, 2022 193.03 194.08 7,199,492 -1.75(-0.90%)
Mar 09, 2022 192.64 196.53 191.40 195.83 8,625,457 +7.89(+4.20%)
Mar 08, 2022 186.28 192.56 183.00 187.94 11,289,197 +0.99(+0.53%)
Mar 07, 2022 195.91 196.25 186.31 186.95 13,675,370 -9.40(-4.79%)
Mar 04, 2022 200.97 202.31 192.99 196.35 11,133,482 -6.80(-3.35%)
Mar 03, 2022 206.41 207.34 202.50 203.16 8,777,508 -1.22(-0.60%)
Mar 02, 2022 202.83 206.40 202.14 204.38 9,043,179 -0.48(-0.23%)
Mar 01, 2022 210.26 210.92 203.21 204.86 9,494,672 -7.01(-3.31%)
Feb 28, 2022 211.75 214.35 209.05 211.87 8,574,348 -3.09(-1.44%)
Feb 25, 2022 213.02 216.34 212.50 214.96 8,633,261 +1.93(+0.91%)
Feb 24, 2022 199.37 213.58 197.49 213.03 13,736,918 +1.32(+0.63%)
Feb 23, 2022 218.46 219.87 211.19 211.71 8,854,693 -5.26(-2.43%)
Feb 22, 2022 216.68 219.93 215.60 216.97 10,127,307 -1.34(-0.62%)
Feb 18, 2022 218.31 0 -1.88(-0.85%)
Feb 17, 2022 223.91 224.31 219.76 220.19 8,293,373 -4.13(-1.84%)
Feb 16, 2022 223.03 225.36 221.16 224.32 9,752,149 +0.98(+0.44%)
Feb 15, 2022 222.80 224.78 220.49 223.34 9,651,437 +2.43(+1.10%)
Feb 14, 2022 218.90 222.79 218.43 220.91 8,446,258 +0.64(+0.29%)
Feb 11, 2022 222.78 224.60 219.15 220.27 7,686,286 -0.88(-0.40%)
Feb 10, 2022 223.55 225.43 220.45 221.16 6,926,433 -4.81(-2.13%)
Feb 09, 2022 225.24 228.20 225.23 225.96 7,941,212 +2.87(+1.29%)
Feb 08, 2022 221.45 223.65 219.97 223.10 7,705,765 +0.76(+0.34%)
Feb 07, 2022 223.16 225.03 221.21 222.33 6,113,741 -1.20(-0.54%)
Feb 04, 2022 223.65 225.33 220.17 223.54 11,083,732 -3.08(-1.36%)
Feb 03, 2022 228.09 226.62 10,183,245 -3.80(-1.65%)
Feb 02, 2022 226.38 230.84 225.12 230.42 10,814,493 +3.00(+1.32%)
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.