Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 161.84 166.20 157.25 157.65 132,066,832 -5.99(-3.66%)
Apr 28, 2022 159.25 164.51 158.93 163.64 129,745,680 +7.07(+4.52%)
Apr 27, 2022 155.91 159.79 155.38 156.57 87,995,072 -0.23(-0.15%)
Apr 26, 2022 162.25 162.34 156.72 156.80 95,478,408 -6.08(-3.73%)
Apr 25, 2022 161.12 163.17 158.46 162.88 96,002,832 +1.09(+0.67%)
Apr 22, 2022 166.46 167.87 161.50 161.79 85,162,504 -4.63(-2.78%)
Apr 21, 2022 168.91 171.53 165.91 166.42 87,182,976 -0.81(-0.48%)
Apr 20, 2022 168.76 168.88 166.10 167.23 67,898,160 -0.17(-0.10%)
Apr 19, 2022 165.02 167.82 163.91 167.40 67,753,232 +2.33(+1.41%)
Apr 18, 2022 163.92 166.60 163.57 165.07 68,938,712 -0.22(-0.13%)
Apr 14, 2022 170.62 171.27 165.04 165.29 75,331,856 -5.11(-3.00%)
Apr 13, 2022 167.39 171.04 166.77 170.40 70,577,680 +2.74(+1.63%)
Apr 12, 2022 168.02 169.87 166.64 167.66 79,219,440 +1.91(+1.15%)
Apr 11, 2022 168.71 169.03 165.50 165.75 72,173,392 -4.34(-2.55%)
Apr 08, 2022 171.78 171.78 169.20 170.09 76,586,296 -2.05(-1.19%)
Apr 07, 2022 171.16 173.36 169.85 172.14 77,590,656 +0.31(+0.18%)
Apr 06, 2022 172.36 173.63 170.13 171.83 88,987,920 -3.23(-1.85%)
Apr 05, 2022 177.50 178.30 174.41 175.06 73,430,000 -3.38(-1.89%)
Apr 04, 2022 174.57 178.49 174.44 178.44 76,506,840 +4.13(+2.37%)
Apr 01, 2022 174.03 174.88 171.94 174.31 78,751,424 -0.30(-0.17%)
Mar 31, 2022 177.84 178.03 174.40 174.61 103,091,952 -3.16(-1.78%)
Mar 30, 2022 178.55 179.61 176.70 177.77 92,720,352 -1.19(-0.66%)
Mar 29, 2022 176.69 179.01 176.34 178.96 100,740,048 +3.36(+1.91%)
Mar 28, 2022 172.17 175.73 172.00 175.60 90,327,520 +0.88(+0.50%)
Mar 25, 2022 173.88 175.28 172.75 174.72 80,546,584 +0.65(+0.37%)
Mar 24, 2022 171.06 174.14 170.21 174.07 90,080,912 +3.86(+2.27%)
Mar 23, 2022 167.99 172.64 167.65 170.21 98,009,032 +1.39(+0.82%)
Mar 22, 2022 165.51 169.42 164.91 168.82 81,813,784 +3.44(+2.08%)
Mar 21, 2022 163.51 166.35 163.01 165.38 95,760,264 +1.40(+0.85%)
Mar 18, 2022 160.51 164.48 159.76 163.98 124,719,096 +3.36(+2.09%)
Mar 17, 2022 158.61 161.00 157.63 160.62 75,585,248 +1.03(+0.65%)
Mar 16, 2022 157.05 160.00 154.46 159.59 102,433,528 +4.50(+2.90%)
Mar 15, 2022 150.90 155.57 150.38 155.09 92,915,888 +4.47(+2.97%)
Mar 14, 2022 151.45 154.12 150.10 150.62 108,642,904 -4.11(-2.66%)
Mar 11, 2022 158.93 159.28 154.50 154.73 96,970,808 -3.79(-2.39%)
Mar 10, 2022 160.20 160.39 155.98 158.52 105,335,464 -4.43(-2.72%)
Mar 09, 2022 161.48 163.41 159.41 162.95 91,315,120 +5.51(+3.50%)
Mar 08, 2022 158.82 162.88 155.80 157.44 130,994,016 -1.86(-1.17%)
Mar 07, 2022 163.36 165.02 159.04 159.30 96,215,840 -3.87(-2.37%)
Mar 04, 2022 164.49 165.55 162.10 163.17 83,819,792 -3.06(-1.84%)
Mar 03, 2022 168.47 168.91 165.55 166.23 76,337,880 -0.33(-0.20%)
Mar 02, 2022 164.39 167.36 162.95 166.56 79,662,816 +3.36(+2.06%)
Mar 01, 2022 164.70 166.59 161.97 163.20 83,362,896 -1.92(-1.16%)
Feb 28, 2022 163.06 165.41 162.52 165.12 94,928,376 +0.27(+0.16%)
Feb 25, 2022 163.84 165.12 161.60 164.85 91,974,240 +2.11(+1.30%)
Feb 24, 2022 152.58 162.85 152.00 162.74 141,016,848 +2.67(+1.67%)
Feb 23, 2022 165.54 166.15 159.75 160.07 89,784,088 -4.25(-2.59%)
Feb 22, 2022 164.98 166.69 162.15 164.32 91,104,040 -2.98(-1.78%)
Feb 18, 2022 167.30 0 -1.58(-0.94%)
Feb 17, 2022 171.03 171.91 168.47 168.88 69,473,880 -3.00(-1.75%)
Feb 16, 2022 171.85 173.34 170.05 171.88 61,122,456 -0.91(-0.53%)
Feb 15, 2022 170.97 172.95 170.25 172.79 64,158,752 +3.91(+2.32%)
Feb 14, 2022 167.37 169.58 166.56 168.88 86,099,272 -0.09(-0.06%)
Feb 11, 2022 172.33 173.08 168.04 168.97 98,687,976 -3.15(-1.83%)
Feb 10, 2022 174.14 175.48 171.55 172.12 90,707,712 -4.15(-2.35%)
Feb 09, 2022 176.05 176.65 174.90 176.27 71,232,336 +1.44(+0.82%)
Feb 08, 2022 171.73 175.35 171.43 174.83 74,753,864 +3.17(+1.85%)
Feb 07, 2022 172.86 173.95 170.95 171.66 77,206,928 -0.73(-0.42%)
Feb 04, 2022 171.68 174.10 170.68 172.39 82,468,704 -0.51(-0.29%)
Feb 03, 2022 174.48 172.12 172.90 89,257,680 -2.68(-1.53%)
Feb 02, 2022 174.74 175.88 173.33 175.58 84,668,552 +0.97(+0.56%)
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.