Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 196.71 200.09 189.67 190.38 2,446,405 -7.77(-3.92%)
Apr 28, 2022 193.33 198.36 192.16 198.15 2,360,861 +7.27(+3.81%)
Apr 27, 2022 189.88 193.08 187.90 190.88 1,684,721 -0.71(-0.37%)
Apr 26, 2022 195.87 196.66 189.90 191.59 2,016,199 -5.17(-2.63%)
Apr 25, 2022 195.47 197.15 189.39 196.76 2,257,529 +0.18(+0.09%)
Apr 22, 2022 196.97 199.17 195.67 196.58 2,207,621 -1.58(-0.80%)
Apr 21, 2022 201.15 201.89 196.85 198.16 2,191,667 -2.23(-1.11%)
Apr 20, 2022 201.69 205.07 200.29 200.39 1,903,808 +0.36(+0.18%)
Apr 19, 2022 195.95 201.26 195.68 200.03 1,838,601 +5.32(+2.73%)
Apr 18, 2022 196.88 198.28 193.48 194.71 1,576,277 -2.38(-1.21%)
Apr 14, 2022 198.34 199.73 196.33 197.09 2,006,665 -0.55(-0.28%)
Apr 13, 2022 195.81 198.82 194.55 197.63 1,425,505 +1.85(+0.94%)
Apr 12, 2022 195.55 198.46 193.82 195.79 2,120,792 +0.25(+0.13%)
Apr 11, 2022 191.22 198.92 191.22 195.54 2,172,063 +2.49(+1.29%)
Apr 08, 2022 193.59 195.11 191.20 193.05 2,423,056 -2.16(-1.10%)
Apr 07, 2022 195.15 196.42 190.83 195.20 3,364,670 -0.22(-0.11%)
Apr 06, 2022 200.69 200.69 194.99 195.42 3,643,435 -6.73(-3.33%)
Apr 05, 2022 206.28 209.64 201.81 202.16 3,277,618 -6.67(-3.19%)
Apr 04, 2022 209.21 211.57 207.63 208.82 3,634,463 -3.12(-1.47%)
Apr 01, 2022 221.66 221.94 211.71 211.95 3,586,480 -9.71(-4.38%)
Mar 31, 2022 223.51 225.91 221.56 221.66 1,856,304 -3.70(-1.64%)
Mar 30, 2022 227.27 228.17 224.30 225.36 2,204,016 -3.18(-1.39%)
Mar 29, 2022 226.79 231.41 226.12 228.54 4,233,526 +8.16(+3.70%)
Mar 28, 2022 217.30 220.48 216.13 220.38 1,801,959 +3.34(+1.54%)
Mar 25, 2022 216.49 217.50 214.54 217.03 1,516,944 +1.38(+0.64%)
Mar 24, 2022 213.32 215.97 211.33 215.65 2,094,725 +3.50(+1.65%)
Mar 23, 2022 215.29 216.56 211.76 212.16 1,809,480 -4.89(-2.25%)
Mar 22, 2022 213.71 219.08 213.13 217.04 2,745,658 +4.22(+1.99%)
Mar 21, 2022 208.56 213.82 208.33 212.82 3,585,112 +3.11(+1.48%)
Mar 18, 2022 210.75 210.93 203.98 209.71 9,675,282 -8.69(-3.98%)
Mar 17, 2022 212.41 219.77 211.13 218.39 5,922,092 +1.96(+0.91%)
Mar 16, 2022 209.72 216.52 209.55 216.43 3,223,171 +9.29(+4.49%)
Mar 15, 2022 205.76 208.43 203.02 207.14 1,939,790 +4.89(+2.42%)
Mar 14, 2022 203.57 205.88 200.03 202.25 2,276,394 -1.96(-0.96%)
Mar 11, 2022 210.75 211.14 203.78 204.22 2,449,290 -5.84(-2.78%)
Mar 10, 2022 203.85 210.48 210.06 2,645,821 +2.45(+1.18%)
Mar 09, 2022 200.21 209.23 200.21 207.61 3,332,061 +12.19(+6.24%)
Mar 08, 2022 194.06 200.57 190.66 195.41 3,055,433 +2.78(+1.44%)
Mar 07, 2022 203.09 204.40 192.20 192.63 3,621,530 -12.89(-6.27%)
Mar 04, 2022 208.83 209.79 203.37 205.52 2,565,970 -5.77(-2.73%)
Mar 03, 2022 212.55 214.76 210.23 211.29 2,583,312 +1.97(+0.94%)
Mar 02, 2022 206.64 212.50 204.59 209.32 2,377,886 +4.14(+2.02%)
Mar 01, 2022 211.03 211.90 203.01 205.18 2,179,536 -7.03(-3.31%)
Feb 28, 2022 207.34 212.56 205.94 212.20 2,593,933 +1.48(+0.70%)
Feb 25, 2022 206.73 212.56 206.37 210.72 2,057,064 +4.58(+2.22%)
Feb 24, 2022 198.58 206.76 196.97 206.14 3,144,181 +1.03(+0.50%)
Feb 23, 2022 208.78 210.07 205.02 205.11 2,358,934 -2.82(-1.35%)
Feb 22, 2022 210.18 211.61 206.53 207.93 2,641,088 -4.24(-2.00%)
Feb 18, 2022 212.16 0 -2.04(-0.95%)
Feb 17, 2022 217.13 217.53 213.95 214.21 1,482,679 -4.43(-2.03%)
Feb 16, 2022 218.63 219.95 214.25 218.64 2,559,491 -1.33(-0.60%)
Feb 15, 2022 221.22 223.56 219.59 219.96 2,741,180 +1.85(+0.85%)
Feb 14, 2022 220.85 221.70 216.69 218.11 2,629,120 -3.58(-1.61%)
Feb 11, 2022 229.18 229.61 220.76 221.69 4,903,075 -7.83(-3.41%)
Feb 10, 2022 231.40 232.77 228.69 229.52 2,737,903 -3.66(-1.57%)
Feb 09, 2022 234.66 237.34 232.58 233.18 1,810,088 +0.36(+0.16%)
Feb 08, 2022 233.65 235.16 231.99 232.81 2,076,606 +0.12(+0.05%)
Feb 07, 2022 233.81 234.42 231.63 232.69 1,699,546 -0.36(-0.16%)
Feb 04, 2022 235.09 235.88 231.08 233.05 2,243,619 -3.06(-1.30%)
Feb 03, 2022 238.56 235.87 236.12 1,888,856 -4.30(-1.79%)
Feb 02, 2022 241.96 242.02 237.58 240.41 1,827,920 -0.17(-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.