Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 203.19 206.68 195.93 196.66 2,368,330 -8.03(-3.92%)
Apr 28, 2022 199.71 204.90 198.49 204.69 2,285,516 +7.51(+3.81%)
Apr 27, 2022 196.15 199.45 194.10 197.17 1,630,954 -0.73(-0.37%)
Apr 26, 2022 202.33 203.14 196.16 197.91 1,951,854 -5.34(-2.63%)
Apr 25, 2022 201.91 203.65 195.63 203.25 2,185,482 +0.19(+0.09%)
Apr 22, 2022 203.47 205.73 202.12 203.06 2,137,167 -1.63(-0.80%)
Apr 21, 2022 207.78 208.54 203.34 204.69 2,121,722 -2.31(-1.11%)
Apr 20, 2022 208.34 211.83 206.89 207.00 1,843,050 +0.38(+0.18%)
Apr 19, 2022 202.41 207.89 202.13 206.62 1,779,924 +5.49(+2.73%)
Apr 18, 2022 203.37 204.81 199.86 201.13 1,525,971 -2.45(-1.21%)
Apr 14, 2022 204.88 206.32 202.80 203.59 1,942,624 -0.56(-0.28%)
Apr 13, 2022 202.26 205.38 200.96 204.15 1,380,011 +1.91(+0.94%)
Apr 12, 2022 201.99 205.00 200.21 202.24 2,053,109 +0.26(+0.13%)
Apr 11, 2022 197.52 205.48 197.52 201.98 2,102,744 +2.57(+1.29%)
Apr 08, 2022 199.97 201.54 197.50 199.41 2,345,726 -2.23(-1.10%)
Apr 07, 2022 201.59 202.89 197.12 201.64 3,257,289 -0.23(-0.11%)
Apr 06, 2022 207.31 207.31 201.42 201.86 3,527,158 -6.96(-3.33%)
Apr 05, 2022 213.08 216.55 208.47 208.82 3,173,016 -6.89(-3.19%)
Apr 04, 2022 216.10 218.55 214.47 215.71 3,518,472 -3.23(-1.47%)
Apr 01, 2022 228.97 229.25 218.69 218.93 3,472,021 -10.03(-4.38%)
Mar 31, 2022 230.88 233.36 228.86 228.97 1,797,061 -3.82(-1.64%)
Mar 30, 2022 234.77 235.70 231.70 232.79 2,133,676 -3.28(-1.39%)
Mar 29, 2022 234.27 239.04 233.58 236.07 4,098,417 +8.43(+3.70%)
Mar 28, 2022 224.47 227.75 223.26 227.64 1,744,451 +3.45(+1.54%)
Mar 25, 2022 223.62 224.67 221.61 224.19 1,468,532 +1.42(+0.64%)
Mar 24, 2022 220.35 223.09 218.30 222.76 2,027,874 +3.61(+1.65%)
Mar 23, 2022 222.39 223.70 218.74 219.15 1,751,732 -5.05(-2.25%)
Mar 22, 2022 220.75 226.31 220.16 224.20 2,658,033 +4.36(+1.99%)
Mar 21, 2022 215.44 220.87 215.20 219.83 3,470,696 +3.22(+1.48%)
Mar 18, 2022 217.70 217.88 210.70 216.62 9,366,504 -8.97(-3.98%)
Mar 17, 2022 219.41 227.01 218.09 225.59 5,733,094 +2.03(+0.91%)
Mar 16, 2022 216.63 223.65 216.46 223.56 3,120,306 +9.60(+4.49%)
Mar 15, 2022 212.54 215.30 209.71 213.97 1,877,883 +5.05(+2.42%)
Mar 14, 2022 210.28 212.67 206.62 208.92 2,203,745 -2.03(-0.96%)
Mar 11, 2022 217.70 218.10 210.50 210.95 2,371,123 -6.04(-2.78%)
Mar 10, 2022 210.57 217.42 216.98 2,561,382 +2.53(+1.18%)
Mar 09, 2022 206.81 216.12 206.81 214.45 3,225,722 +12.60(+6.24%)
Mar 08, 2022 200.46 207.18 196.95 201.85 2,957,921 +2.87(+1.44%)
Mar 07, 2022 209.78 211.14 198.54 198.99 3,505,952 -13.31(-6.27%)
Mar 04, 2022 215.72 216.71 210.08 212.29 2,484,080 -5.96(-2.73%)
Mar 03, 2022 219.55 221.84 217.16 218.25 2,500,868 +2.03(+0.94%)
Mar 02, 2022 213.45 219.50 211.34 216.22 2,301,998 +4.28(+2.02%)
Mar 01, 2022 217.99 218.88 209.70 211.94 2,109,978 -7.26(-3.31%)
Feb 28, 2022 214.18 219.56 212.73 219.20 2,511,150 +1.53(+0.70%)
Feb 25, 2022 213.55 219.56 213.17 217.67 1,991,414 +4.73(+2.22%)
Feb 24, 2022 205.12 213.58 203.46 212.94 3,043,837 +1.07(+0.50%)
Feb 23, 2022 215.66 217.00 211.78 211.87 2,283,650 -2.91(-1.35%)
Feb 22, 2022 217.11 218.59 213.34 214.78 2,556,800 -4.38(-2.00%)
Feb 18, 2022 219.16 0 -2.11(-0.95%)
Feb 17, 2022 224.29 224.71 221.00 221.27 1,435,360 -4.58(-2.03%)
Feb 16, 2022 225.84 227.21 221.32 225.84 2,477,807 -1.37(-0.60%)
Feb 15, 2022 228.52 230.93 226.83 227.22 2,653,697 +1.91(+0.85%)
Feb 14, 2022 228.13 229.01 223.83 225.30 2,545,214 -3.70(-1.61%)
Feb 11, 2022 236.73 237.18 228.03 229.00 4,746,598 -8.09(-3.41%)
Feb 10, 2022 239.03 240.44 236.23 237.09 2,650,525 -3.78(-1.57%)
Feb 09, 2022 242.39 245.16 240.24 240.86 1,752,320 +0.38(+0.16%)
Feb 08, 2022 241.36 242.91 239.64 240.49 2,010,333 +0.13(+0.05%)
Feb 07, 2022 241.51 242.15 239.27 240.36 1,645,306 -0.38(-0.16%)
Feb 04, 2022 242.84 243.65 238.69 240.74 2,172,015 -3.17(-1.30%)
Feb 03, 2022 246.43 243.65 243.90 1,828,574 -4.44(-1.79%)
Feb 02, 2022 249.94 250.00 245.41 248.34 1,769,583 -0.18(-0.07%)
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.