Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 159.61 163.91 155.08 155.48 133,912,120 -5.91(-3.66%)
Apr 28, 2022 157.06 162.25 156.74 161.38 131,558,384 +6.97(+4.52%)
Apr 27, 2022 153.76 157.59 153.24 154.41 89,224,568 -0.23(-0.15%)
Apr 26, 2022 160.01 160.10 154.56 154.64 96,812,464 -6.00(-3.73%)
Apr 25, 2022 158.90 160.92 156.28 160.64 97,344,216 +1.07(+0.67%)
Apr 22, 2022 164.17 165.56 159.28 159.56 86,352,424 -4.57(-2.78%)
Apr 21, 2022 166.58 169.17 163.62 164.13 88,401,128 -0.80(-0.48%)
Apr 20, 2022 166.44 166.55 163.81 164.93 68,847,464 -0.17(-0.10%)
Apr 19, 2022 162.75 165.51 161.65 165.09 68,699,904 +2.30(+1.41%)
Apr 18, 2022 161.66 164.30 161.32 162.79 69,901,952 -0.22(-0.13%)
Apr 14, 2022 168.27 168.91 162.77 163.01 76,384,416 -5.04(-3.00%)
Apr 13, 2022 165.08 168.68 164.47 168.05 71,563,816 +2.70(+1.63%)
Apr 12, 2022 165.71 167.53 164.34 165.35 80,326,320 +1.88(+1.15%)
Apr 11, 2022 166.38 166.70 163.22 163.47 73,181,824 -4.28(-2.55%)
Apr 08, 2022 169.41 169.41 166.87 167.75 77,656,384 -2.02(-1.19%)
Apr 07, 2022 168.80 170.97 167.51 169.77 78,674,784 +0.31(+0.18%)
Apr 06, 2022 169.99 171.24 167.79 169.46 90,231,288 -3.19(-1.85%)
Apr 05, 2022 175.05 175.84 172.01 172.65 74,455,992 -3.33(-1.89%)
Apr 04, 2022 172.16 176.03 172.04 175.98 77,575,824 +4.07(+2.37%)
Apr 01, 2022 171.63 172.47 169.57 171.91 79,851,768 -0.30(-0.17%)
Mar 31, 2022 175.39 175.58 172.00 172.20 104,532,392 -3.12(-1.78%)
Mar 30, 2022 176.09 177.13 174.26 175.32 94,015,880 -1.17(-0.67%)
Mar 29, 2022 174.25 176.54 173.91 176.49 102,147,624 +3.31(+1.91%)
Mar 28, 2022 169.80 173.31 169.63 173.18 91,589,608 +0.86(+0.50%)
Mar 25, 2022 171.48 172.87 170.37 172.32 81,672,008 +0.65(+0.38%)
Mar 24, 2022 168.70 171.74 167.87 171.67 91,340,064 +3.81(+2.27%)
Mar 23, 2022 165.68 170.26 165.34 167.87 99,378,448 +1.37(+0.82%)
Mar 22, 2022 163.23 167.09 162.64 166.49 82,956,912 +3.39(+2.08%)
Mar 21, 2022 161.26 164.06 160.77 163.10 97,098,264 +1.38(+0.85%)
Mar 18, 2022 158.30 162.21 157.56 161.72 126,461,712 +3.31(+2.09%)
Mar 17, 2022 156.42 158.78 155.46 158.41 76,641,352 +1.02(+0.65%)
Mar 16, 2022 154.89 157.79 152.33 157.39 103,841,176 +4.44(+2.90%)
Mar 15, 2022 148.82 153.43 148.31 152.95 94,213,752 +4.41(+2.97%)
Mar 14, 2022 149.36 152.00 148.03 148.54 110,160,904 -4.05(-2.66%)
Mar 11, 2022 156.74 157.09 152.37 152.60 98,325,720 -3.74(-2.39%)
Mar 10, 2022 157.99 158.18 153.83 156.34 106,808,272 -4.37(-2.72%)
Mar 09, 2022 159.25 161.16 157.21 160.71 92,594,152 +5.43(+3.50%)
Mar 08, 2022 156.63 160.64 153.65 155.27 132,824,328 -1.83(-1.17%)
Mar 07, 2022 161.11 162.75 156.85 157.10 97,560,200 -3.82(-2.37%)
Mar 04, 2022 162.22 163.27 159.87 160.92 84,990,952 -3.02(-1.84%)
Mar 03, 2022 166.15 166.58 163.27 163.94 77,404,504 -0.33(-0.20%)
Mar 02, 2022 162.12 165.05 160.71 164.26 80,775,896 +3.31(+2.06%)
Mar 01, 2022 162.43 164.29 159.74 160.95 84,526,968 -1.89(-1.16%)
Feb 28, 2022 160.81 163.13 160.28 162.84 96,254,952 +0.27(+0.16%)
Feb 25, 2022 161.58 162.84 159.37 162.58 93,259,336 +2.08(+1.30%)
Feb 24, 2022 150.48 160.61 149.91 160.50 142,987,184 +2.63(+1.67%)
Feb 23, 2022 163.26 163.86 157.55 157.86 91,038,584 -4.19(-2.59%)
Feb 22, 2022 162.71 164.39 159.92 162.06 92,376,976 -2.94(-1.78%)
Feb 18, 2022 165.00 0 -1.56(-0.94%)
Feb 17, 2022 168.67 169.54 166.15 166.55 70,444,896 -2.96(-1.75%)
Feb 16, 2022 169.48 170.95 167.71 169.51 61,976,480 -0.90(-0.53%)
Feb 15, 2022 168.61 170.57 167.90 170.41 65,055,200 +3.86(+2.32%)
Feb 14, 2022 165.06 167.24 164.26 166.55 87,302,280 -0.09(-0.06%)
Feb 11, 2022 169.96 170.69 165.72 166.65 100,066,880 -3.10(-1.83%)
Feb 10, 2022 171.74 173.06 169.19 169.75 91,975,112 -4.10(-2.36%)
Feb 09, 2022 173.62 174.22 172.49 173.85 72,227,616 +1.43(+0.83%)
Feb 08, 2022 169.36 172.93 169.07 172.42 75,831,712 +3.13(+1.85%)
Feb 07, 2022 170.48 171.55 168.59 169.29 78,285,688 -0.72(-0.42%)
Feb 04, 2022 169.31 171.70 168.33 170.01 83,620,984 -0.29(-0.17%)
Feb 03, 2022 171.86 169.53 170.30 90,620,120 -2.64(-1.53%)
Feb 02, 2022 172.11 173.24 170.72 172.94 85,960,944 +0.96(+0.56%)
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.