Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 117.80 118.88 114.90 115.27 401,134 -3.47(-2.92%)
Apr 28, 2022 118.19 118.92 115.86 118.74 292,586 +1.61(+1.37%)
Apr 27, 2022 116.76 118.78 115.24 117.13 378,033 +0.93(+0.80%)
Apr 26, 2022 118.56 119.42 116.03 116.20 525,139 -3.47(-2.90%)
Apr 25, 2022 119.40 119.97 116.16 119.67 228,985 -0.43(-0.36%)
Apr 22, 2022 122.70 123.11 119.99 120.10 310,091 -2.91(-2.37%)
Apr 21, 2022 125.43 126.76 122.69 123.01 298,150 -0.99(-0.80%)
Apr 20, 2022 122.73 124.11 121.87 124.00 267,472 +2.46(+2.03%)
Apr 19, 2022 122.24 122.36 119.72 121.54 387,588 -0.61(-0.50%)
Apr 18, 2022 121.59 123.00 121.54 122.15 175,364 +0.07(+0.05%)
Apr 14, 2022 122.30 123.17 121.98 122.08 195,746 -0.15(-0.12%)
Apr 13, 2022 120.66 122.27 120.07 122.23 175,627 +1.41(+1.16%)
Apr 12, 2022 121.19 122.36 120.60 120.83 333,056 -0.36(-0.29%)
Apr 11, 2022 122.14 123.59 120.76 121.18 273,059 +0.06(+0.05%)
Apr 08, 2022 121.91 122.14 120.46 121.12 354,606 -0.12(-0.10%)
Apr 07, 2022 120.25 121.79 119.52 121.24 275,476 +0.48(+0.40%)
Apr 06, 2022 119.40 121.99 119.40 120.76 528,623 +1.12(+0.94%)
Apr 05, 2022 119.52 120.64 118.86 119.64 516,997 +0.37(+0.31%)
Apr 04, 2022 122.77 122.77 118.60 119.27 397,336 -3.63(-2.96%)
Apr 01, 2022 121.45 123.05 120.07 122.90 399,591 +2.16(+1.79%)
Mar 31, 2022 122.42 123.59 120.53 120.74 388,914 -1.74(-1.42%)
Mar 30, 2022 124.81 125.00 122.03 122.48 324,791 -2.07(-1.66%)
Mar 29, 2022 125.10 125.19 123.68 124.56 334,655 +0.94(+0.76%)
Mar 28, 2022 123.87 123.91 122.60 123.62 212,623 -0.25(-0.20%)
Mar 25, 2022 121.82 123.88 120.70 123.87 271,346 +1.92(+1.58%)
Mar 24, 2022 120.14 122.68 120.10 121.94 443,759 +1.98(+1.65%)
Mar 23, 2022 120.02 121.62 119.42 119.96 431,198 +0.14(+0.12%)
Mar 22, 2022 119.03 120.78 118.81 119.82 496,734 +1.48(+1.25%)
Mar 21, 2022 117.40 118.78 117.00 118.34 317,358 +1.93(+1.66%)
Mar 18, 2022 117.38 117.40 115.28 116.41 608,517 -0.97(-0.83%)
Mar 17, 2022 116.30 117.74 116.09 117.38 373,063 +0.39(+0.33%)
Mar 16, 2022 116.08 117.82 114.40 116.99 521,600 +1.48(+1.28%)
Mar 15, 2022 114.39 115.92 113.89 115.51 481,173 +1.88(+1.66%)
Mar 14, 2022 112.58 114.38 112.08 113.63 394,802 +2.24(+2.01%)
Mar 11, 2022 112.66 114.18 111.36 111.39 321,419 -0.29(-0.26%)
Mar 10, 2022 110.78 111.84 109.99 111.68 387,926 -0.65(-0.58%)
Mar 09, 2022 114.05 115.19 112.08 112.34 341,832 +0.96(+0.86%)
Mar 08, 2022 111.00 114.48 110.78 111.38 639,238 +1.37(+1.25%)
Mar 07, 2022 112.02 113.13 109.96 110.01 450,625 -2.46(-2.19%)
Mar 04, 2022 111.00 112.86 110.07 112.47 349,491 -0.78(-0.69%)
Mar 03, 2022 113.64 114.08 112.11 113.24 271,732 +0.03(+0.02%)
Mar 02, 2022 108.25 114.01 108.25 113.22 690,017 +6.21(+5.80%)
Mar 01, 2022 109.91 110.40 106.50 107.01 456,400 -3.60(-3.26%)
Feb 28, 2022 108.10 110.93 108.05 110.61 430,507 -1.37(-1.23%)
Feb 25, 2022 107.56 112.04 108.73 111.99 297,394 +5.27(+4.94%)
Feb 24, 2022 106.00 107.10 104.07 106.72 431,046 -2.22(-2.04%)
Feb 23, 2022 110.14 111.09 108.87 108.94 337,461 -0.34(-0.31%)
Feb 22, 2022 109.67 110.39 108.46 109.28 313,190 -0.73(-0.66%)
Feb 18, 2022 110.01 0 -0.79(-0.72%)
Feb 17, 2022 114.36 114.51 110.72 110.80 475,675 -4.39(-3.81%)
Feb 16, 2022 113.18 115.38 113.18 115.19 368,944 +1.32(+1.16%)
Feb 15, 2022 112.37 114.58 112.05 113.86 538,193 +2.90(+2.61%)
Feb 14, 2022 110.93 112.37 108.60 110.96 547,508 -0.61(-0.55%)
Feb 11, 2022 111.70 114.85 110.86 111.58 577,502 -0.12(-0.11%)
Feb 10, 2022 108.87 114.15 108.87 111.70 516,415 +3.14(+2.89%)
Feb 09, 2022 109.78 109.78 108.52 108.56 267,694 -0.41(-0.38%)
Feb 08, 2022 107.66 109.23 106.43 108.97 516,890 +1.82(+1.70%)
Feb 07, 2022 107.90 108.09 106.73 107.15 289,957 -0.81(-0.75%)
Feb 04, 2022 107.53 109.27 107.19 107.96 281,320 -0.07(-0.07%)
Feb 03, 2022 108.95 107.63 108.03 353,310 -0.81(-0.74%)
Feb 02, 2022 107.17 109.25 107.17 108.84 297,065 +1.54(+1.43%)
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.