Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 196.68 200.06 189.65 190.36 2,446,747 -7.77(-3.92%)
Apr 28, 2022 193.31 198.34 192.13 198.12 2,361,191 +7.27(+3.81%)
Apr 27, 2022 189.86 193.06 187.88 190.85 1,684,956 -0.71(-0.37%)
Apr 26, 2022 195.84 196.63 189.87 191.56 2,016,481 -5.17(-2.63%)
Apr 25, 2022 195.44 197.12 189.36 196.74 2,257,844 +0.18(+0.09%)
Apr 22, 2022 196.95 199.14 195.64 196.55 2,207,930 -1.58(-0.80%)
Apr 21, 2022 201.12 201.86 196.83 198.13 2,191,974 -2.23(-1.11%)
Apr 20, 2022 201.66 205.04 200.26 200.37 1,904,074 +0.36(+0.18%)
Apr 19, 2022 195.92 201.23 195.65 200.00 1,838,858 +5.32(+2.73%)
Apr 18, 2022 196.85 198.25 193.45 194.69 1,576,497 -2.38(-1.21%)
Apr 14, 2022 198.32 199.71 196.31 197.06 2,006,946 -0.55(-0.28%)
Apr 13, 2022 195.78 198.79 194.52 197.61 1,425,704 +1.85(+0.94%)
Apr 12, 2022 195.52 198.43 193.79 195.76 2,121,088 +0.25(+0.13%)
Apr 11, 2022 191.19 198.89 191.19 195.51 2,172,367 +2.49(+1.29%)
Apr 08, 2022 193.56 195.08 191.17 193.02 2,423,394 -2.16(-1.10%)
Apr 07, 2022 195.13 196.39 190.81 195.17 3,365,140 -0.22(-0.11%)
Apr 06, 2022 200.66 200.66 194.96 195.40 3,643,944 -6.73(-3.33%)
Apr 05, 2022 206.25 209.61 201.78 202.13 3,278,076 -6.67(-3.19%)
Apr 04, 2022 209.18 211.54 207.60 208.79 3,634,971 -3.12(-1.47%)
Apr 01, 2022 221.63 221.91 211.68 211.92 3,586,982 -9.71(-4.38%)
Mar 31, 2022 223.48 225.88 221.52 221.63 1,856,563 -3.70(-1.64%)
Mar 30, 2022 227.24 228.14 224.27 225.33 2,204,324 -3.18(-1.39%)
Mar 29, 2022 226.76 231.38 226.09 228.51 4,234,117 +8.16(+3.70%)
Mar 28, 2022 217.27 220.45 216.10 220.35 1,802,210 +3.34(+1.54%)
Mar 25, 2022 216.46 217.47 214.51 217.00 1,517,156 +1.38(+0.64%)
Mar 24, 2022 213.29 215.94 211.30 215.62 2,095,018 +3.50(+1.65%)
Mar 23, 2022 215.26 216.53 211.73 212.13 1,809,733 -4.89(-2.25%)
Mar 22, 2022 213.68 219.05 213.10 217.01 2,746,042 +4.22(+1.99%)
Mar 21, 2022 208.54 213.79 208.30 212.79 3,585,613 +3.11(+1.48%)
Mar 18, 2022 210.72 210.90 203.95 209.68 9,676,634 -8.69(-3.98%)
Mar 17, 2022 212.38 219.74 211.10 218.36 5,922,919 +1.96(+0.91%)
Mar 16, 2022 209.69 216.49 209.52 216.40 3,223,621 +9.29(+4.49%)
Mar 15, 2022 205.73 208.40 202.99 207.11 1,940,061 +4.89(+2.42%)
Mar 14, 2022 203.55 205.85 200.00 202.22 2,276,712 -1.96(-0.96%)
Mar 11, 2022 210.72 211.11 203.75 204.19 2,449,632 -5.84(-2.78%)
Mar 10, 2022 203.82 210.45 210.03 2,646,191 +2.45(+1.18%)
Mar 09, 2022 200.18 209.20 200.18 207.58 3,332,527 +12.19(+6.24%)
Mar 08, 2022 194.03 200.54 190.63 195.38 3,055,859 +2.78(+1.44%)
Mar 07, 2022 203.06 204.37 192.18 192.61 3,622,036 -12.88(-6.27%)
Mar 04, 2022 208.80 209.76 203.34 205.49 2,566,329 -5.77(-2.73%)
Mar 03, 2022 212.52 214.73 210.20 211.26 2,583,673 +1.97(+0.94%)
Mar 02, 2022 206.61 212.47 204.56 209.29 2,378,219 +4.14(+2.02%)
Mar 01, 2022 211.00 211.87 202.98 205.15 2,179,841 -7.03(-3.31%)
Feb 28, 2022 207.31 212.53 205.91 212.17 2,594,296 +1.48(+0.70%)
Feb 25, 2022 206.70 212.53 206.34 210.69 2,057,351 +4.58(+2.22%)
Feb 24, 2022 198.55 206.73 196.94 206.11 3,144,620 +1.03(+0.50%)
Feb 23, 2022 208.75 210.04 204.99 205.08 2,359,263 -2.82(-1.35%)
Feb 22, 2022 210.15 211.58 206.50 207.90 2,641,457 -4.24(-2.00%)
Feb 18, 2022 212.13 0 -2.04(-0.95%)
Feb 17, 2022 217.10 217.50 213.92 214.18 1,482,886 -4.43(-2.03%)
Feb 16, 2022 218.60 219.92 214.22 218.61 2,559,849 -1.33(-0.60%)
Feb 15, 2022 221.19 223.53 219.56 219.93 2,741,563 +1.85(+0.85%)
Feb 14, 2022 220.82 221.67 216.66 218.08 2,629,487 -3.58(-1.62%)
Feb 11, 2022 229.15 229.57 220.73 221.66 4,903,760 -7.83(-3.41%)
Feb 10, 2022 231.37 232.74 228.66 229.49 2,738,286 -3.66(-1.57%)
Feb 09, 2022 234.62 237.31 232.54 233.15 1,810,341 +0.36(+0.16%)
Feb 08, 2022 233.62 235.12 231.96 232.78 2,076,896 +0.12(+0.05%)
Feb 07, 2022 233.78 234.38 231.60 232.66 1,699,783 -0.36(-0.16%)
Feb 04, 2022 235.05 235.84 231.04 233.02 2,243,932 -3.06(-1.30%)
Feb 03, 2022 238.53 235.84 236.09 1,889,119 -4.29(-1.79%)
Feb 02, 2022 241.93 241.98 237.54 240.38 1,828,175 -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.