Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 273.61 280.58 269.87 273.38 344,730 -3.74(-1.35%)
Apr 28, 2022 264.01 287.87 264.01 277.12 366,336 +11.66(+4.39%)
Apr 27, 2022 254.69 266.01 254.69 265.46 330,415 +13.44(+5.33%)
Apr 26, 2022 255.41 257.82 250.72 252.01 191,991 -6.69(-2.58%)
Apr 25, 2022 235.51 260.72 232.17 258.70 397,028 +17.48(+7.25%)
Apr 22, 2022 262.75 264.14 238.14 241.21 346,272 -31.69(-11.61%)
Apr 21, 2022 281.58 281.58 269.67 272.91 184,354 -3.04(-1.10%)
Apr 20, 2022 278.28 280.61 269.37 275.95 177,647 +0.67(+0.24%)
Apr 19, 2022 276.17 280.39 273.23 275.28 171,130 +3.28(+1.21%)
Apr 18, 2022 265.56 275.35 264.80 272.00 177,360 +4.84(+1.81%)
Apr 14, 2022 261.95 270.69 261.95 267.16 165,873 +5.37(+2.05%)
Apr 13, 2022 253.76 266.79 252.52 261.78 176,387 +7.90(+3.11%)
Apr 12, 2022 254.16 262.90 249.88 253.88 165,377 +4.72(+1.89%)
Apr 11, 2022 247.01 257.31 244.51 249.17 156,825 +0.60(+0.24%)
Apr 08, 2022 242.25 256.48 241.16 248.57 200,008 +8.82(+3.68%)
Apr 07, 2022 229.23 241.85 226.76 239.75 205,063 +10.24(+4.46%)
Apr 06, 2022 236.48 237.00 227.46 229.51 215,281 -10.30(-4.30%)
Apr 05, 2022 247.22 250.45 238.37 239.81 99,535 -6.47(-2.63%)
Apr 04, 2022 244.49 253.22 244.49 246.28 146,355 +1.79(+0.73%)
Apr 01, 2022 244.05 253.60 240.71 244.49 158,235 +2.98(+1.23%)
Mar 31, 2022 251.30 253.27 239.66 241.51 162,878 -9.22(-3.68%)
Mar 30, 2022 255.43 256.98 248.64 250.73 117,794 -7.23(-2.80%)
Mar 29, 2022 256.28 258.91 248.31 257.96 159,876 +8.25(+3.31%)
Mar 28, 2022 242.79 249.95 236.06 249.71 173,573 +4.96(+2.03%)
Mar 25, 2022 249.98 251.76 241.85 244.74 166,715 -3.67(-1.48%)
Mar 24, 2022 246.50 249.05 239.99 248.41 154,894 +2.20(+0.89%)
Mar 23, 2022 255.38 258.98 245.44 246.21 158,861 -13.04(-5.03%)
Mar 22, 2022 260.00 268.39 253.17 259.25 187,556 +2.60(+1.01%)
Mar 21, 2022 266.31 272.60 253.68 256.65 360,441 -9.52(-3.58%)
Mar 18, 2022 250.26 266.63 245.15 266.17 480,164 +15.41(+6.15%)
Mar 17, 2022 248.01 252.05 246.37 250.76 153,058 +1.03(+0.41%)
Mar 16, 2022 242.79 252.63 238.30 249.72 263,266 +10.67(+4.46%)
Mar 15, 2022 235.60 240.31 227.28 239.06 221,757 +5.28(+2.26%)
Mar 14, 2022 241.12 246.66 229.37 233.78 305,256 -8.77(-3.61%)
Mar 11, 2022 244.15 246.22 236.94 242.55 177,335 -1.90(-0.78%)
Mar 10, 2022 235.71 244.59 244.44 186,959 +4.35(+1.81%)
Mar 09, 2022 244.35 246.47 236.57 240.09 200,697 +1.12(+0.47%)
Mar 08, 2022 231.03 249.96 228.01 238.98 304,087 +10.86(+4.76%)
Mar 07, 2022 226.62 229.53 222.29 228.12 457,526 -1.00(-0.44%)
Mar 04, 2022 234.52 236.92 224.81 229.11 202,768 -9.79(-4.10%)
Mar 03, 2022 242.47 242.47 233.14 238.91 218,111 -1.66(-0.69%)
Mar 02, 2022 225.47 249.32 225.33 240.57 426,135 +20.95(+9.54%)
Mar 01, 2022 225.95 230.09 218.64 219.62 391,493 -5.83(-2.58%)
Feb 28, 2022 235.73 239.14 222.47 225.44 525,765 -13.68(-5.72%)
Feb 25, 2022 223.20 241.71 227.75 239.12 444,154 +20.70(+9.48%)
Feb 24, 2022 194.23 221.25 194.23 218.42 391,251 +14.29(+7.00%)
Feb 23, 2022 214.91 214.91 198.44 204.13 500,833 -5.31(-2.54%)
Feb 22, 2022 221.51 233.80 204.83 209.45 575,328 -9.69(-4.42%)
Feb 18, 2022 219.13 0 +2.83(+1.31%)
Feb 17, 2022 225.71 227.64 214.73 216.30 304,100 -11.38(-5.00%)
Feb 16, 2022 225.09 231.57 224.09 227.68 224,884 +1.57(+0.70%)
Feb 15, 2022 221.41 227.00 218.84 226.11 390,644 +7.28(+3.32%)
Feb 14, 2022 224.54 230.27 216.42 218.84 328,148 -4.91(-2.19%)
Feb 11, 2022 233.80 235.15 223.36 223.75 282,309 -11.33(-4.82%)
Feb 10, 2022 239.74 248.36 232.25 235.07 191,376 -7.25(-2.99%)
Feb 09, 2022 238.70 244.97 238.53 242.32 139,423 +5.86(+2.48%)
Feb 08, 2022 234.07 245.58 230.14 236.46 250,154 +3.59(+1.54%)
Feb 07, 2022 235.53 238.16 229.72 232.87 193,860 -0.55(-0.23%)
Feb 04, 2022 227.20 236.28 224.45 233.42 160,704 +5.84(+2.56%)
Feb 03, 2022 229.72 238.29 227.50 227.58 115,969 -4.90(-2.11%)
Feb 02, 2022 235.59 236.03 225.40 232.49 182,286 -0.12(-0.05%)
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.