Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 417.19 420.81 409.20 409.88 651,163 -11.80(-2.80%)
Apr 28, 2022 415.04 427.03 411.09 421.68 633,442 +15.18(+3.73%)
Apr 27, 2022 418.01 423.86 404.12 406.50 809,030 -11.71(-2.80%)
Apr 26, 2022 437.85 449.53 417.62 418.21 825,172 -31.61(-7.03%)
Apr 25, 2022 439.64 451.40 438.25 449.82 744,917 +6.09(+1.37%)
Apr 22, 2022 453.68 459.65 443.37 443.73 496,606 -18.23(-3.95%)
Apr 21, 2022 485.92 486.49 460.76 461.96 433,300 -18.25(-3.80%)
Apr 20, 2022 481.69 484.94 474.15 480.22 394,761 +2.94(+0.62%)
Apr 19, 2022 465.28 478.42 462.24 477.28 480,977 +12.17(+2.62%)
Apr 18, 2022 468.41 471.14 462.18 465.11 307,886 -4.56(-0.97%)
Apr 14, 2022 481.12 483.25 469.29 469.67 452,250 -10.28(-2.14%)
Apr 13, 2022 464.12 481.32 464.12 479.95 490,024 +12.61(+2.70%)
Apr 12, 2022 475.48 483.52 465.55 467.34 522,421 -5.62(-1.19%)
Apr 11, 2022 488.45 488.45 472.75 472.97 595,473 -19.85(-4.03%)
Apr 08, 2022 497.06 498.04 491.67 492.82 604,455 -3.42(-0.69%)
Apr 07, 2022 490.75 499.06 489.74 496.23 793,887 +3.26(+0.66%)
Apr 06, 2022 493.30 495.93 487.03 492.97 634,766 -6.40(-1.28%)
Apr 05, 2022 502.83 503.25 496.72 499.37 566,003 -6.11(-1.21%)
Apr 04, 2022 504.21 513.49 501.77 505.49 628,343 +3.42(+0.68%)
Apr 01, 2022 491.37 502.33 487.15 502.07 746,144 +12.77(+2.61%)
Mar 31, 2022 499.49 503.72 489.30 489.30 942,419 -7.20(-1.45%)
Mar 30, 2022 497.15 500.18 492.66 496.50 573,786 -6.31(-1.26%)
Mar 29, 2022 503.31 512.08 497.01 502.82 740,308 +8.72(+1.76%)
Mar 28, 2022 480.08 494.11 478.94 494.10 979,344 +17.03(+3.57%)
Mar 25, 2022 485.31 485.51 473.42 477.07 370,340 -5.27(-1.09%)
Mar 24, 2022 480.37 485.53 477.45 482.35 490,816 +4.36(+0.91%)
Mar 23, 2022 490.39 491.74 477.51 477.99 590,745 -18.01(-3.63%)
Mar 22, 2022 498.46 501.02 490.22 496.00 503,136 +2.69(+0.54%)
Mar 21, 2022 500.02 505.95 488.48 493.31 433,621 -12.98(-2.56%)
Mar 18, 2022 486.97 508.63 485.35 506.29 881,925 +21.31(+4.39%)
Mar 17, 2022 473.86 484.99 472.69 484.98 427,412 +5.33(+1.11%)
Mar 16, 2022 466.73 480.27 463.76 479.65 564,488 +21.43(+4.68%)
Mar 15, 2022 452.26 461.48 447.58 458.23 485,001 +13.24(+2.98%)
Mar 14, 2022 447.58 449.45 440.34 444.98 582,728 +0.68(+0.15%)
Mar 11, 2022 456.45 460.57 442.21 444.30 680,979 -8.40(-1.85%)
Mar 10, 2022 464.31 468.17 446.07 452.70 790,860 -22.25(-4.69%)
Mar 09, 2022 466.86 481.88 462.33 474.95 612,106 +21.53(+4.75%)
Mar 08, 2022 455.38 460.85 438.68 453.42 820,693 -1.36(-0.30%)
Mar 07, 2022 483.78 484.13 454.31 454.78 735,926 -29.56(-6.10%)
Mar 04, 2022 491.56 491.56 477.93 484.34 598,876 -9.08(-1.84%)
Mar 03, 2022 502.31 505.00 491.36 493.42 368,087 -3.87(-0.78%)
Mar 02, 2022 492.94 500.89 490.37 497.29 674,211 +10.42(+2.14%)
Mar 01, 2022 488.71 500.12 483.76 486.87 858,750 -1.28(-0.26%)
Feb 28, 2022 491.24 495.45 483.23 488.15 922,435 -11.21(-2.24%)
Feb 25, 2022 497.17 501.14 487.30 499.36 936,903 +4.61(+0.93%)
Feb 24, 2022 478.67 496.21 476.96 494.74 1,527,121 -0.91(-0.18%)
Feb 23, 2022 511.89 516.55 494.01 495.65 690,734 -11.59(-2.28%)
Feb 22, 2022 507.39 518.73 502.07 507.24 613,682 -5.54(-1.08%)
Feb 18, 2022 512.77 0 -4.36(-0.84%)
Feb 17, 2022 521.71 524.29 514.16 517.13 452,416 -10.78(-2.04%)
Feb 16, 2022 527.82 531.36 518.91 527.91 276,411 -2.70(-0.51%)
Feb 15, 2022 529.41 535.04 523.70 530.61 393,701 +13.02(+2.52%)
Feb 14, 2022 517.73 520.93 506.86 517.59 496,133 -1.25(-0.24%)
Feb 11, 2022 530.21 534.35 514.71 518.84 484,668 -10.54(-1.99%)
Feb 10, 2022 533.72 542.38 525.27 529.38 568,940 -15.89(-2.91%)
Feb 09, 2022 522.43 547.99 520.53 545.27 505,347 +14.89(+2.81%)
Feb 08, 2022 513.68 531.22 509.80 530.38 689,837 -4.19(-0.78%)
Feb 07, 2022 535.83 544.81 529.98 534.57 632,634 -4.14(-0.77%)
Feb 04, 2022 521.96 546.98 517.17 538.70 701,171 +13.98(+2.67%)
Feb 03, 2022 524.42 530.44 524.72 680,323 -9.25(-1.73%)
Feb 02, 2022 545.03 545.03 523.85 533.96 653,479 +4.30(+0.81%)
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.