Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 173.92 173.92 168.04 168.34 6,664,249 -5.68(-3.26%)
Apr 28, 2022 171.10 174.13 170.40 174.01 5,338,997 +2.60(+1.52%)
Apr 27, 2022 170.01 173.22 169.79 171.41 5,284,297 +1.52(+0.89%)
Apr 26, 2022 170.55 171.90 169.34 169.89 7,534,630 -0.43(-0.25%)
Apr 25, 2022 169.81 170.50 167.64 170.33 7,516,479 +1.56(+0.92%)
Apr 22, 2022 171.55 171.83 168.56 168.77 6,216,777 -2.64(-1.54%)
Apr 21, 2022 172.31 173.76 171.22 171.40 3,775,336 -0.62(-0.36%)
Apr 20, 2022 170.31 172.51 170.31 172.02 4,281,820 +2.52(+1.49%)
Apr 19, 2022 166.50 169.76 166.50 169.50 3,724,119 +2.43(+1.46%)
Apr 18, 2022 167.85 168.92 166.62 167.07 3,146,952 -1.45(-0.86%)
Apr 14, 2022 170.07 170.84 168.38 168.52 4,931,208 -1.08(-0.64%)
Apr 13, 2022 170.17 170.40 168.35 169.60 4,482,122 -0.29(-0.17%)
Apr 12, 2022 170.37 171.22 169.24 169.89 4,002,873 +0.69(+0.41%)
Apr 11, 2022 170.20 171.53 168.93 169.21 3,901,859 -0.52(-0.31%)
Apr 08, 2022 169.59 170.28 168.22 169.73 3,961,026 +0.57(+0.34%)
Apr 07, 2022 168.65 169.88 167.42 169.16 5,142,700 +0.16(+0.09%)
Apr 06, 2022 166.58 169.31 166.15 169.00 4,380,946 +2.83(+1.70%)
Apr 05, 2022 165.01 168.01 165.01 166.17 4,570,696 +0.18(+0.11%)
Apr 04, 2022 165.79 166.06 164.16 165.99 3,835,254 -0.43(-0.26%)
Apr 01, 2022 164.59 166.59 164.08 166.42 3,304,582 +2.33(+1.42%)
Mar 31, 2022 165.06 165.97 163.98 164.09 6,203,667 -0.57(-0.34%)
Mar 30, 2022 164.80 164.93 162.85 164.66 3,949,144 -0.23(-0.14%)
Mar 29, 2022 164.00 165.27 163.10 164.88 4,529,470 +2.41(+1.48%)
Mar 28, 2022 161.85 162.51 160.49 162.47 4,394,364 +0.48(+0.30%)
Mar 25, 2022 161.20 162.64 161.20 161.99 4,230,941 +0.75(+0.47%)
Mar 24, 2022 160.84 161.49 160.06 161.24 3,223,610 +0.97(+0.61%)
Mar 23, 2022 161.02 162.03 159.43 160.27 4,624,651 -0.84(-0.52%)
Mar 22, 2022 159.64 161.53 159.04 161.11 5,910,244 +1.75(+1.09%)
Mar 21, 2022 159.08 160.59 157.91 159.37 5,225,404 -0.23(-0.14%)
Mar 18, 2022 158.21 159.73 156.91 159.59 12,366,200 +1.81(+1.15%)
Mar 17, 2022 156.69 158.45 156.17 157.78 3,659,528 +1.21(+0.78%)
Mar 16, 2022 155.30 156.85 153.95 156.56 6,428,044 +0.69(+0.44%)
Mar 15, 2022 154.23 156.37 153.75 155.88 6,327,607 +3.05(+2.00%)
Mar 14, 2022 152.10 154.70 151.46 152.83 6,197,315 +2.12(+1.40%)
Mar 11, 2022 152.40 153.80 150.46 150.71 4,858,149 -0.75(-0.50%)
Mar 10, 2022 152.73 153.18 150.36 151.46 6,225,709 -2.84(-1.84%)
Mar 09, 2022 156.67 156.91 153.33 154.31 5,878,533 -0.46(-0.30%)
Mar 08, 2022 159.19 160.75 154.59 154.77 6,285,684 -4.49(-2.82%)
Mar 07, 2022 160.85 161.90 158.94 159.26 6,443,691 -3.23(-1.99%)
Mar 04, 2022 158.82 163.23 157.76 162.49 6,468,221 +2.43(+1.52%)
Mar 03, 2022 160.75 161.94 159.60 160.06 5,456,256 -0.17(-0.11%)
Mar 02, 2022 158.73 161.50 158.26 160.23 5,597,003 +2.19(+1.39%)
Mar 01, 2022 158.82 160.12 157.10 158.04 5,244,605 -1.43(-0.90%)
Feb 28, 2022 159.76 160.91 157.20 159.47 7,878,821 -4.52(-2.76%)
Feb 25, 2022 160.14 164.07 159.98 163.99 6,710,501 +4.47(+2.80%)
Feb 24, 2022 161.39 162.01 156.11 159.52 9,139,387 -2.82(-1.74%)
Feb 23, 2022 164.71 164.71 162.18 162.35 5,972,601 -1.62(-0.99%)
Feb 22, 2022 164.18 164.46 161.90 163.96 7,940,821 +0.62(+0.38%)
Feb 18, 2022 163.34 0 +0.94(+0.58%)
Feb 17, 2022 161.68 163.58 160.70 162.41 5,294,298 +0.44(+0.27%)
Feb 16, 2022 161.31 162.84 160.25 161.97 4,273,083 +0.33(+0.21%)
Feb 15, 2022 162.86 163.87 160.96 161.63 5,076,024 -0.72(-0.44%)
Feb 14, 2022 165.00 165.25 160.80 162.36 7,005,026 -1.83(-1.12%)
Feb 11, 2022 163.68 165.87 163.32 164.19 7,494,875 +0.20(+0.12%)
Feb 10, 2022 164.25 166.98 162.94 163.98 8,110,623 -3.48(-2.08%)
Feb 09, 2022 168.00 168.28 166.55 167.46 6,960,097 -0.08(-0.05%)
Feb 08, 2022 168.13 168.14 165.87 167.54 4,063,297 +0.21(+0.12%)
Feb 07, 2022 168.24 168.48 166.75 167.33 4,942,161 -0.66(-0.39%)
Feb 04, 2022 168.59 170.33 166.73 168.00 4,715,323 -2.81(-1.64%)
Feb 03, 2022 170.70 170.80 4,756,541 -0.10(-0.06%)
Feb 02, 2022 168.26 171.06 168.07 170.90 5,919,324 +3.05(+1.82%)
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.