Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 382.33 387.26 375.37 376.50 2,110,232 -10.05(-2.60%)
Apr 28, 2022 384.65 389.20 379.81 386.55 1,690,122 +5.91(+1.55%)
Apr 27, 2022 376.76 384.73 376.76 380.64 1,930,679 +5.14(+1.37%)
Apr 26, 2022 380.25 384.20 374.71 375.50 1,688,499 -5.72(-1.50%)
Apr 25, 2022 377.25 381.40 373.68 381.22 2,197,753 +1.56(+0.41%)
Apr 22, 2022 388.52 389.52 379.32 379.66 1,749,263 -11.17(-2.86%)
Apr 21, 2022 399.23 403.48 389.24 390.83 1,538,071 -6.42(-1.62%)
Apr 20, 2022 397.80 402.76 396.74 397.25 1,768,639 +1.90(+0.48%)
Apr 19, 2022 391.33 397.11 389.80 395.35 1,869,633 +4.79(+1.23%)
Apr 18, 2022 386.49 391.59 385.87 390.56 1,212,518 +2.97(+0.77%)
Apr 14, 2022 398.21 400.17 387.00 387.59 2,404,958 -8.72(-2.20%)
Apr 13, 2022 396.00 398.90 390.76 396.31 2,458,182 -1.00(-0.25%)
Apr 12, 2022 405.96 406.93 396.08 397.31 2,226,211 -8.30(-2.05%)
Apr 11, 2022 411.23 412.43 401.47 405.61 1,466,371 -7.48(-1.81%)
Apr 08, 2022 414.04 415.82 410.77 413.09 1,061,931 -1.90(-0.46%)
Apr 07, 2022 409.30 416.36 408.08 414.99 2,172,669 +4.11(+1.00%)
Apr 06, 2022 407.53 413.00 406.25 410.88 1,558,202 -1.00(-0.24%)
Apr 05, 2022 411.93 415.98 410.15 411.88 1,263,678 -2.42(-0.58%)
Apr 04, 2022 409.97 417.37 408.06 414.30 1,620,553 +6.42(+1.57%)
Apr 01, 2022 409.98 412.19 405.64 407.88 1,721,946 -2.30(-0.56%)
Mar 31, 2022 422.50 423.55 410.17 410.18 2,414,864 -8.77(-2.09%)
Mar 30, 2022 416.39 419.42 415.67 418.95 2,096,129 +1.50(+0.36%)
Mar 29, 2022 419.80 420.82 414.97 417.45 1,527,327 +2.95(+0.71%)
Mar 28, 2022 414.35 417.61 410.23 414.50 2,529,935 +1.03(+0.25%)
Mar 25, 2022 408.95 413.85 407.89 413.47 2,074,799 +5.80(+1.42%)
Mar 24, 2022 409.61 410.62 405.99 407.67 2,066,798 +1.96(+0.48%)
Mar 23, 2022 411.66 412.87 404.83 405.71 2,145,205 -8.57(-2.07%)
Mar 22, 2022 406.46 416.53 405.54 414.28 2,340,199 +9.52(+2.35%)
Mar 21, 2022 405.59 407.99 401.86 404.76 2,207,918 -5.18(-1.26%)
Mar 18, 2022 404.17 412.00 403.45 409.94 2,858,173 +7.28(+1.81%)
Mar 17, 2022 391.50 402.97 391.50 402.66 2,393,522 +10.43(+2.66%)
Mar 16, 2022 389.92 396.39 384.07 392.23 2,092,201 +4.84(+1.25%)
Mar 15, 2022 380.96 388.36 375.42 387.39 1,977,225 +10.39(+2.76%)
Mar 14, 2022 383.53 386.34 373.18 377.00 2,558,102 -2.68(-0.71%)
Mar 11, 2022 385.00 388.64 379.28 379.68 2,252,080 -3.07(-0.80%)
Mar 10, 2022 381.28 385.74 373.84 382.75 2,767,338 -8.76(-2.24%)
Mar 09, 2022 401.40 402.11 390.98 391.51 3,034,186 +3.38(+0.87%)
Mar 08, 2022 384.15 395.78 380.48 388.13 3,693,915 +2.49(+0.65%)
Mar 07, 2022 406.83 407.99 384.68 385.64 4,221,970 -21.91(-5.38%)
Mar 04, 2022 399.88 408.37 397.26 407.55 3,580,545 +7.05(+1.76%)
Mar 03, 2022 398.76 408.80 391.15 400.50 4,359,812 +1.38(+0.35%)
Mar 02, 2022 394.00 406.56 391.98 399.12 5,798,551 +8.54(+2.19%)
Mar 01, 2022 378.00 396.28 376.18 390.58 9,770,452 +14.88(+3.96%)
Feb 28, 2022 379.00 389.48 372.13 375.70 5,221,392 -5.19(-1.36%)
Feb 25, 2022 377.87 384.49 371.00 380.89 8,122,172 -0.79(-0.21%)
Feb 24, 2022 364.27 383.72 363.54 381.68 1,895,373 +8.31(+2.23%)
Feb 23, 2022 383.92 384.76 372.76 373.37 1,766,791 -6.88(-1.81%)
Feb 22, 2022 376.37 384.30 376.05 380.25 1,648,523 +1.58(+0.42%)
Feb 18, 2022 378.67 0 -2.82(-0.74%)
Feb 17, 2022 386.82 388.02 380.91 381.49 1,224,810 -5.06(-1.31%)
Feb 16, 2022 384.41 389.29 380.61 386.55 1,813,065 +1.18(+0.31%)
Feb 15, 2022 387.26 390.00 382.81 385.37 1,430,876 +4.66(+1.22%)
Feb 14, 2022 386.50 388.98 375.45 380.71 3,152,882 -6.95(-1.79%)
Feb 11, 2022 395.00 397.39 386.25 387.66 2,731,867 -8.79(-2.22%)
Feb 10, 2022 399.33 406.69 394.12 396.45 2,420,532 -10.84(-2.66%)
Feb 09, 2022 402.77 410.10 402.77 407.29 2,351,265 +7.51(+1.88%)
Feb 08, 2022 401.34 403.08 391.75 399.78 2,887,766 -5.47(-1.35%)
Feb 07, 2022 414.09 417.65 403.90 405.25 1,471,270 -9.14(-2.21%)
Feb 04, 2022 409.40 420.01 408.34 414.39 1,370,767 +1.24(+0.30%)
Feb 03, 2022 418.00 419.83 412.20 413.15 1,226,762 -8.92(-2.11%)
Feb 02, 2022 421.30 423.41 417.50 422.07 1,640,608 +4.61(+1.10%)
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.