Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 117.44 118.83 114.56 114.84 33,843,108 -4.44(-3.72%)
Apr 28, 2022 116.98 120.30 115.01 119.28 36,811,600 +4.39(+3.82%)
Apr 27, 2022 114.24 117.37 113.00 114.89 62,731,844 -4.48(-3.75%)
Apr 26, 2022 122.61 122.61 119.03 119.37 49,311,952 -3.74(-3.04%)
Apr 25, 2022 119.29 123.14 118.63 123.11 34,544,504 +3.63(+3.04%)
Apr 22, 2022 124.86 125.31 119.00 119.48 47,183,392 -5.32(-4.26%)
Apr 21, 2022 129.20 130.16 124.51 124.80 30,169,292 -3.30(-2.58%)
Apr 20, 2022 131.13 131.77 127.75 128.10 22,622,514 -2.28(-1.75%)
Apr 19, 2022 127.93 130.75 127.31 130.38 22,757,006 +2.57(+2.01%)
Apr 18, 2022 127.27 128.57 126.44 127.82 14,922,762 +0.71(+0.56%)
Apr 14, 2022 130.50 130.56 126.97 127.11 23,510,122 -3.03(-2.33%)
Apr 13, 2022 128.48 130.51 128.29 130.14 19,559,932 +1.91(+1.49%)
Apr 12, 2022 132.27 132.27 127.43 128.23 23,015,460 -1.42(-1.10%)
Apr 11, 2022 132.75 132.79 129.47 129.65 24,170,954 -4.21(-3.14%)
Apr 08, 2022 136.09 136.09 133.60 133.86 16,453,221 -2.45(-1.80%)
Apr 07, 2022 136.46 137.54 134.70 136.31 19,464,464 -0.71(-0.52%)
Apr 06, 2022 139.00 139.69 136.26 137.02 23,591,536 -3.88(-2.76%)
Apr 05, 2022 143.24 143.43 140.78 140.90 19,279,714 -2.58(-1.80%)
Apr 04, 2022 140.66 143.88 140.66 143.48 19,104,154 +2.94(+2.09%)
Apr 01, 2022 139.85 140.79 138.64 140.54 23,506,778 +1.05(+0.75%)
Mar 31, 2022 142.29 142.48 139.46 139.49 29,593,798 -2.99(-2.10%)
Mar 30, 2022 142.71 143.32 142.01 142.48 21,052,590 -0.60(-0.42%)
Mar 29, 2022 143.00 144.00 142.32 143.09 28,706,770 +1.30(+0.92%)
Mar 28, 2022 140.53 141.81 139.67 141.79 23,773,662 +0.38(+0.27%)
Mar 25, 2022 141.59 141.80 139.54 141.41 19,311,050 +0.26(+0.18%)
Mar 24, 2022 139.11 141.24 137.88 141.15 20,557,786 +2.81(+2.03%)
Mar 23, 2022 138.98 139.87 138.01 138.35 25,312,612 -1.77(-1.26%)
Mar 22, 2022 136.34 141.34 136.34 140.12 29,874,096 +3.79(+2.78%)
Mar 21, 2022 136.69 137.43 134.46 136.32 26,656,680 -0.32(-0.24%)
Mar 18, 2022 133.73 136.76 132.78 136.65 45,999,184 +2.20(+1.63%)
Mar 17, 2022 133.17 134.59 132.57 134.45 24,012,494 +0.91(+0.68%)
Mar 16, 2022 130.85 133.62 129.05 133.54 32,140,712 +4.03(+3.11%)
Mar 15, 2022 127.60 130.37 126.42 129.51 30,316,680 +2.92(+2.30%)
Mar 14, 2022 130.43 130.88 126.27 126.60 30,281,098 -3.73(-2.86%)
Mar 11, 2022 133.85 134.05 130.15 130.33 26,630,108 -2.20(-1.66%)
Mar 10, 2022 131.31 133.39 131.25 132.53 24,271,188 -1.18(-0.88%)
Mar 09, 2022 131.25 134.05 129.94 133.71 32,253,180 +6.58(+5.18%)
Mar 08, 2022 126.11 131.10 125.72 127.13 35,253,012 +0.81(+0.64%)
Mar 07, 2022 131.75 131.75 126.27 126.32 39,143,772 -5.65(-4.28%)
Mar 04, 2022 133.23 134.05 130.26 131.97 24,596,178 -2.18(-1.63%)
Mar 03, 2022 135.82 136.56 133.28 134.16 19,745,544 -0.44(-0.33%)
Mar 02, 2022 134.46 135.46 133.28 134.60 23,978,134 +0.58(+0.43%)
Mar 01, 2022 134.33 135.96 133.23 134.02 24,626,332 -0.72(-0.54%)
Feb 28, 2022 133.13 135.49 132.67 134.74 29,690,268 +0.37(+0.28%)
Feb 25, 2022 133.37 135.24 133.04 134.37 26,265,714 +1.84(+1.39%)
Feb 24, 2022 124.86 132.89 124.62 132.52 43,238,668 +5.08(+3.99%)
Feb 23, 2022 130.93 131.60 127.36 127.44 26,383,850 -1.81(-1.40%)
Feb 22, 2022 129.84 131.75 127.60 129.25 39,059,396 -1.06(-0.82%)
Feb 18, 2022 130.32 0 -1.84(-1.39%)
Feb 17, 2022 136.00 136.68 132.05 132.16 30,958,508 -5.17(-3.77%)
Feb 16, 2022 136.28 137.79 134.67 137.33 25,566,960 +1.06(+0.78%)
Feb 15, 2022 137.31 137.74 135.38 136.27 26,583,856 +1.12(+0.83%)
Feb 14, 2022 133.21 136.01 133.15 135.15 26,803,706 +1.17(+0.87%)
Feb 11, 2022 138.59 139.12 133.14 133.98 38,852,964 -4.47(-3.23%)
Feb 10, 2022 139.34 141.27 137.89 138.44 33,006,156 -2.85(-2.01%)
Feb 09, 2022 140.69 142.01 140.22 141.29 28,624,736 +2.24(+1.61%)
Feb 08, 2022 138.83 139.68 136.72 139.06 34,270,612 +0.28(+0.20%)
Feb 07, 2022 143.55 143.68 138.54 138.78 44,650,652 -4.07(-2.85%)
Feb 04, 2022 142.85 144.37 139.66 142.85 49,287,404 +0.37(+0.26%)
Feb 03, 2022 145.13 142.04 142.49 56,889,964 -5.38(-3.64%)
Feb 02, 2022 151.69 151.91 145.39 147.87 89,647,600 +10.15(+7.37%)
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.