Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 283.47 284.72 271.58 272.58 37,895,516 -11.89(-4.18%)
Apr 28, 2022 280.11 285.80 276.45 284.48 34,237,576 +6.30(+2.26%)
Apr 27, 2022 277.08 285.79 274.19 278.18 64,604,104 +12.77(+4.81%)
Apr 26, 2022 272.56 273.41 265.19 265.41 47,108,844 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.95 275.72 36,309,000 +6.57(+2.44%)
Apr 22, 2022 276.67 278.16 268.51 269.15 30,156,528 -6.66(-2.41%)
Apr 21, 2022 283.44 288.08 275.08 275.81 29,971,406 -5.45(-1.94%)
Apr 20, 2022 284.25 284.54 280.29 281.26 23,315,400 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.45 280.22 22,732,808 +4.69(+1.70%)
Apr 18, 2022 273.95 277.43 273.39 275.53 21,139,716 +0.68(+0.25%)
Apr 14, 2022 282.96 283.17 274.35 274.85 28,733,490 -7.65(-2.71%)
Apr 13, 2022 277.70 283.44 276.29 282.50 22,301,172 +5.46(+1.97%)
Apr 12, 2022 284.09 285.56 275.50 277.04 31,503,010 -3.14(-1.12%)
Apr 11, 2022 286.60 287.40 279.93 280.18 35,164,944 -11.50(-3.94%)
Apr 08, 2022 295.09 295.76 291.01 291.69 24,803,846 -4.32(-1.46%)
Apr 07, 2022 291.38 298.25 291.08 296.01 31,968,718 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.43 294.17 40,813,040 -11.18(-3.66%)
Apr 05, 2022 307.69 309.26 304.36 305.35 23,600,856 -4.02(-1.30%)
Apr 04, 2022 304.57 309.50 304.20 309.37 24,752,946 +5.45(+1.79%)
Apr 01, 2022 303.86 304.61 300.10 303.91 27,601,888 +1.09(+0.36%)
Mar 31, 2022 308.31 309.53 302.41 302.82 34,088,488 -5.45(-1.77%)
Mar 30, 2022 308.18 310.33 306.04 308.27 28,666,942 -1.52(-0.49%)
Mar 29, 2022 308.32 310.20 303.55 309.80 30,941,246 +4.63(+1.52%)
Mar 28, 2022 298.91 305.27 298.91 305.17 30,121,832 +6.90(+2.31%)
Mar 25, 2022 299.80 300.06 293.96 298.27 22,980,938 -0.41(-0.14%)
Mar 24, 2022 293.82 298.79 293.01 298.69 24,908,508 +4.60(+1.56%)
Mar 23, 2022 295.16 297.83 292.42 294.09 26,171,422 -4.56(-1.53%)
Mar 22, 2022 294.46 299.57 293.45 298.65 28,200,934 +4.81(+1.64%)
Mar 21, 2022 293.57 294.80 289.65 293.84 29,749,000 -1.25(-0.42%)
Mar 18, 2022 290.11 295.64 287.52 295.08 44,176,836 +5.12(+1.76%)
Mar 17, 2022 288.07 290.35 284.22 289.97 31,372,710 +0.81(+0.28%)
Mar 16, 2022 283.96 289.33 278.16 289.15 39,427,664 +7.11(+2.52%)
Mar 15, 2022 275.36 282.70 273.76 282.04 34,843,460 +10.52(+3.87%)
Mar 14, 2022 275.35 280.32 270.91 271.52 31,197,832 -3.57(-1.30%)
Mar 11, 2022 282.83 284.36 274.46 275.09 27,702,776 -5.42(-1.93%)
Mar 10, 2022 277.98 281.50 275.59 280.51 31,160,858 -2.86(-1.01%)
Mar 09, 2022 278.40 284.45 275.78 283.37 35,801,076 +12.43(+4.59%)
Mar 08, 2022 272.86 278.91 265.19 270.94 48,994,748 -3.01(-1.10%)
Mar 07, 2022 283.39 284.53 273.57 273.95 43,870,128 -10.75(-3.78%)
Mar 04, 2022 289.05 290.40 282.05 284.70 32,956,510 -5.97(-2.05%)
Mar 03, 2022 297.50 297.74 288.82 290.67 27,719,618 -4.18(-1.42%)
Mar 02, 2022 290.10 296.11 288.47 294.85 32,429,964 +5.15(+1.78%)
Mar 01, 2022 291.12 294.63 286.95 289.70 31,957,756 -3.77(-1.28%)
Feb 28, 2022 289.07 293.82 287.79 293.47 35,223,232 +1.45(+0.50%)
Feb 25, 2022 289.89 292.33 288.43 292.02 33,136,448 +2.67(+0.92%)
Feb 24, 2022 267.66 289.88 266.69 289.35 58,186,252 +14.06(+5.11%)
Feb 23, 2022 285.02 286.51 275.12 275.28 38,462,168 -7.32(-2.59%)
Feb 22, 2022 279.93 286.35 279.44 282.60 42,456,852 -0.21(-0.07%)
Feb 18, 2022 282.81 0 -2.75(-0.96%)
Feb 17, 2022 291.09 291.52 284.84 285.56 33,006,186 -8.61(-2.93%)
Feb 16, 2022 293.05 295.51 288.45 294.17 30,494,916 -0.34(-0.12%)
Feb 15, 2022 294.06 294.83 291.13 294.51 27,911,190 +5.36(+1.85%)
Feb 14, 2022 287.95 290.88 285.57 289.15 37,075,100 -0.04(-0.01%)
Feb 11, 2022 297.18 298.26 288.39 289.19 39,991,028 -7.20(-2.43%)
Feb 10, 2022 298.01 302.99 294.74 296.39 46,226,960 -8.65(-2.84%)
Feb 09, 2022 303.72 305.75 301.40 305.04 31,946,350 +7.26(+2.44%)
Feb 08, 2022 295.28 299.50 294.03 297.78 33,039,464 +2.79(+0.95%)
Feb 07, 2022 300.10 301.74 293.95 294.98 29,096,460 -4.89(-1.63%)
Feb 04, 2022 294.26 302.68 294.02 299.88 35,811,284 +4.60(+1.56%)
Feb 03, 2022 303.36 294.01 295.28 44,545,536 -11.97(-3.90%)
Feb 02, 2022 303.49 308.76 302.76 307.25 37,297,184 +4.61(+1.52%)
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.