Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 161.11 165.45 156.54 156.94 132,664,296 -5.96(-3.66%)
Apr 28, 2022 158.53 163.77 158.21 162.90 130,332,504 +7.04(+4.52%)
Apr 27, 2022 155.21 159.07 154.68 155.87 88,393,160 -0.23(-0.15%)
Apr 26, 2022 161.52 161.61 156.01 156.09 95,910,352 -6.05(-3.73%)
Apr 25, 2022 160.39 162.44 157.75 162.15 96,437,144 +1.08(+0.67%)
Apr 22, 2022 165.71 167.11 160.77 161.06 85,547,776 -4.61(-2.78%)
Apr 21, 2022 168.15 170.76 165.16 165.67 87,577,392 -0.81(-0.48%)
Apr 20, 2022 168.00 168.12 165.35 166.48 68,205,936 -0.17(-0.10%)
Apr 19, 2022 164.28 167.06 163.17 166.65 68,059,744 +2.32(+1.41%)
Apr 18, 2022 163.18 165.85 162.83 164.33 69,250,592 -0.22(-0.13%)
Apr 14, 2022 169.85 170.50 164.30 164.55 75,672,656 -5.09(-3.00%)
Apr 13, 2022 166.64 170.27 166.02 169.63 70,896,976 +2.73(+1.63%)
Apr 12, 2022 167.26 169.10 165.89 166.91 79,577,824 +1.90(+1.15%)
Apr 11, 2022 167.95 168.27 164.75 165.00 72,499,904 -4.32(-2.55%)
Apr 08, 2022 171.01 171.01 168.44 169.32 76,932,768 -2.04(-1.19%)
Apr 07, 2022 170.39 172.58 169.09 171.37 77,941,672 +0.31(+0.18%)
Apr 06, 2022 171.58 172.85 169.36 171.06 89,390,496 -3.22(-1.85%)
Apr 05, 2022 176.70 177.50 173.63 174.27 73,762,192 -3.36(-1.89%)
Apr 04, 2022 173.78 177.69 173.65 177.64 76,852,952 +4.11(+2.37%)
Apr 01, 2022 173.25 174.09 171.17 173.53 79,107,696 -0.30(-0.17%)
Mar 31, 2022 177.04 177.23 173.62 173.82 103,558,336 -3.14(-1.78%)
Mar 30, 2022 177.75 178.80 175.90 176.97 93,139,824 -1.19(-0.67%)
Mar 29, 2022 175.89 178.20 175.55 178.15 101,195,792 +3.34(+1.91%)
Mar 28, 2022 171.40 174.94 171.22 174.81 90,736,160 +0.87(+0.50%)
Mar 25, 2022 173.10 174.49 171.97 173.94 80,910,976 +0.66(+0.38%)
Mar 24, 2022 170.29 173.36 169.44 173.29 90,488,944 +3.84(+2.27%)
Mar 23, 2022 167.23 171.86 166.90 169.44 98,452,424 +1.38(+0.82%)
Mar 22, 2022 164.76 168.66 164.17 168.06 82,183,912 +3.43(+2.08%)
Mar 21, 2022 162.77 165.60 162.28 164.63 96,193,480 +1.39(+0.85%)
Mar 18, 2022 159.79 163.74 159.04 163.24 125,283,320 +3.34(+2.09%)
Mar 17, 2022 157.90 160.28 156.92 159.90 75,927,192 +1.03(+0.65%)
Mar 16, 2022 156.34 159.28 153.76 158.87 102,873,568 +4.48(+2.90%)
Mar 15, 2022 150.22 154.87 149.70 154.39 93,335,856 +4.45(+2.97%)
Mar 14, 2022 150.77 153.43 149.42 149.94 109,134,400 -4.09(-2.66%)
Mar 11, 2022 158.21 158.56 153.80 154.03 97,409,504 -3.77(-2.39%)
Mar 10, 2022 159.48 159.67 155.28 157.81 105,813,016 -4.41(-2.72%)
Mar 09, 2022 160.75 162.67 158.69 162.22 91,731,344 +5.49(+3.50%)
Mar 08, 2022 158.10 162.15 155.10 156.73 131,586,648 -1.85(-1.17%)
Mar 07, 2022 162.62 164.28 158.32 158.58 96,651,120 -3.85(-2.37%)
Mar 04, 2022 163.75 164.80 161.37 162.44 84,198,992 -3.05(-1.84%)
Mar 03, 2022 167.71 168.15 164.80 165.48 76,683,232 -0.33(-0.20%)
Mar 02, 2022 163.65 166.61 162.22 165.81 80,023,208 +3.34(+2.06%)
Mar 01, 2022 163.96 165.84 161.24 162.47 83,739,328 -1.91(-1.16%)
Feb 28, 2022 162.33 164.66 161.79 164.38 95,358,032 +0.27(+0.16%)
Feb 25, 2022 163.10 164.38 160.87 164.11 92,390,328 +2.10(+1.30%)
Feb 24, 2022 151.89 162.12 151.31 162.01 141,654,800 +2.66(+1.67%)
Feb 23, 2022 164.79 165.40 159.03 159.35 90,190,272 -4.23(-2.59%)
Feb 22, 2022 164.24 165.94 161.42 163.58 91,516,192 -2.97(-1.78%)
Feb 18, 2022 166.55 0 -1.57(-0.94%)
Feb 17, 2022 170.26 171.14 167.71 168.12 69,788,472 -2.99(-1.75%)
Feb 16, 2022 171.08 172.56 169.28 171.11 61,398,972 -0.91(-0.53%)
Feb 15, 2022 170.20 172.17 169.48 172.01 64,449,004 +3.89(+2.32%)
Feb 14, 2022 166.62 168.82 165.81 168.12 86,488,784 -0.09(-0.06%)
Feb 11, 2022 171.55 172.30 167.28 168.21 99,134,440 -3.13(-1.83%)
Feb 10, 2022 173.36 174.69 170.78 171.34 91,118,072 -4.14(-2.36%)
Feb 09, 2022 175.26 175.85 174.11 175.49 71,554,592 +1.44(+0.83%)
Feb 08, 2022 170.96 174.56 170.66 174.04 75,125,104 +3.16(+1.85%)
Feb 07, 2022 172.08 173.16 170.18 170.89 77,556,208 -0.73(-0.42%)
Feb 04, 2022 170.91 173.32 169.91 171.61 82,841,792 -0.29(-0.17%)
Feb 03, 2022 173.47 171.13 171.90 89,775,712 -2.67(-1.53%)
Feb 02, 2022 173.73 174.87 172.33 174.57 85,159,944 +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.