Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 289.65 291.14 283.14 286.07 4,010,020 -5.03(-1.73%)
Apr 28, 2022 289.85 294.27 282.57 291.10 6,012,151 +11.93(+4.27%)
Apr 27, 2022 277.22 282.15 274.77 279.17 2,401,622 +2.21(+0.80%)
Apr 26, 2022 280.24 284.19 276.92 276.96 2,212,570 -2.32(-0.83%)
Apr 25, 2022 272.96 280.01 271.08 279.28 2,461,003 +6.34(+2.32%)
Apr 22, 2022 283.30 283.61 272.62 272.94 2,838,469 -10.65(-3.76%)
Apr 21, 2022 286.84 287.36 280.71 283.60 2,773,768 -3.24(-1.13%)
Apr 20, 2022 290.86 292.79 286.23 286.84 2,663,923 -4.01(-1.38%)
Apr 19, 2022 292.22 293.47 287.70 290.85 2,064,924 -1.77(-0.61%)
Apr 18, 2022 294.82 295.79 290.64 292.62 1,614,811 -2.98(-1.01%)
Apr 14, 2022 297.44 298.15 293.96 295.59 1,938,340 -0.79(-0.27%)
Apr 13, 2022 300.90 301.90 294.17 296.39 2,581,990 -5.30(-1.76%)
Apr 12, 2022 300.22 303.18 297.87 301.69 2,745,199 -0.86(-0.28%)
Apr 11, 2022 306.59 307.25 301.66 302.55 2,223,680 -2.67(-0.88%)
Apr 08, 2022 301.61 305.90 301.56 305.22 3,088,794 +3.19(+1.06%)
Apr 07, 2022 298.67 307.48 298.67 302.03 4,360,708 +2.54(+0.85%)
Apr 06, 2022 289.94 300.20 288.65 299.49 4,771,691 +13.07(+4.56%)
Apr 05, 2022 285.67 289.69 283.10 286.42 2,373,937 +1.05(+0.37%)
Apr 04, 2022 286.67 288.86 284.91 285.37 3,078,058 -1.22(-0.43%)
Apr 01, 2022 280.21 287.06 278.11 286.60 3,131,152 +6.17(+2.20%)
Mar 31, 2022 283.36 285.74 279.99 280.43 3,299,800 -3.45(-1.21%)
Mar 30, 2022 284.55 286.22 282.01 283.87 2,267,167 +1.47(+0.52%)
Mar 29, 2022 285.97 287.06 281.61 282.40 2,856,809 -3.20(-1.12%)
Mar 28, 2022 285.28 286.38 282.33 285.61 2,241,354 +2.58(+0.91%)
Mar 25, 2022 282.51 285.60 280.63 283.02 2,450,930 +1.30(+0.46%)
Mar 24, 2022 280.35 282.85 278.75 281.72 2,463,543 +3.43(+1.23%)
Mar 23, 2022 278.52 282.20 277.47 278.29 3,216,116 -0.81(-0.29%)
Mar 22, 2022 283.66 284.53 277.51 279.10 3,892,106 -4.52(-1.60%)
Mar 21, 2022 281.79 289.20 281.79 283.63 3,568,717 +1.96(+0.70%)
Mar 18, 2022 279.91 285.30 278.95 281.67 4,654,542 +2.08(+0.75%)
Mar 17, 2022 271.26 279.95 270.71 279.58 3,338,946 +8.88(+3.28%)
Mar 16, 2022 272.08 272.83 267.34 270.70 3,212,136 +0.96(+0.36%)
Mar 15, 2022 264.27 270.74 264.27 269.74 4,489,745 +6.33(+2.40%)
Mar 14, 2022 263.41 265.28 261.77 263.42 2,771,348 +2.64(+1.01%)
Mar 11, 2022 259.57 266.08 259.57 260.77 2,521,985 +0.27(+0.11%)
Mar 10, 2022 257.38 262.17 257.38 260.50 2,856,455 +3.16(+1.23%)
Mar 09, 2022 257.83 262.23 256.63 257.33 3,028,399 +2.80(+1.10%)
Mar 08, 2022 254.53 259.79 253.54 254.53 3,556,382 -1.67(-0.65%)
Mar 07, 2022 254.47 258.16 252.51 256.21 3,139,958 -1.20(-0.47%)
Mar 04, 2022 250.89 257.99 250.22 257.41 3,571,306 +4.14(+1.64%)
Mar 03, 2022 249.54 254.19 249.10 253.27 3,220,518 +4.38(+1.76%)
Mar 02, 2022 244.69 251.16 243.88 248.89 2,503,985 +4.57(+1.87%)
Mar 01, 2022 242.42 245.14 240.34 244.32 2,934,160 -0.44(-0.18%)
Feb 28, 2022 241.03 244.87 239.51 244.76 3,255,925 -0.88(-0.36%)
Feb 25, 2022 238.78 247.65 243.77 245.64 2,494,130 +7.61(+3.20%)
Feb 24, 2022 230.30 238.87 229.14 238.03 3,347,518 +4.67(+2.00%)
Feb 23, 2022 235.56 237.64 233.07 233.36 2,345,779 -0.80(-0.34%)
Feb 22, 2022 234.25 235.86 232.59 234.17 2,998,851 -1.16(-0.49%)
Feb 18, 2022 235.32 0 -0.65(-0.27%)
Feb 17, 2022 240.48 240.49 235.42 235.97 2,102,346 -4.52(-1.88%)
Feb 16, 2022 237.54 241.89 237.54 240.48 2,511,090 +1.70(+0.71%)
Feb 15, 2022 231.74 239.71 231.74 238.78 3,481,909 +8.96(+3.90%)
Feb 14, 2022 229.14 231.96 227.06 229.82 2,626,545 -0.07(-0.03%)
Feb 11, 2022 233.29 234.66 229.02 229.89 2,106,758 -3.80(-1.63%)
Feb 10, 2022 233.94 238.03 232.20 233.69 2,340,962 -3.54(-1.49%)
Feb 09, 2022 235.27 238.39 235.07 237.23 1,804,699 +3.28(+1.40%)
Feb 08, 2022 235.89 236.86 231.57 233.95 2,679,309 -3.55(-1.49%)
Feb 07, 2022 236.39 237.97 234.34 237.50 4,048,858 +1.25(+0.53%)
Feb 04, 2022 236.69 238.04 235.23 236.25 3,660,329 -2.48(-1.04%)
Feb 03, 2022 241.35 238.73 3,561,546 -5.87(-2.40%)
Feb 02, 2022 239.26 245.62 237.97 244.60 2,651,110 +2.49(+1.03%)
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.