Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 145.81 147.50 139.52 139.69 13,715,690 -8.50(-5.74%)
Apr 28, 2022 142.87 151.20 139.13 148.19 31,106,298 +13.09(+9.69%)
Apr 27, 2022 130.82 138.11 130.66 135.10 13,822,324 +1.60(+1.20%)
Apr 26, 2022 135.02 136.35 132.63 133.50 9,256,415 -3.06(-2.24%)
Apr 25, 2022 131.32 136.81 130.91 136.56 9,682,185 +3.75(+2.82%)
Apr 22, 2022 136.13 137.33 132.65 132.81 8,612,036 -3.30(-2.42%)
Apr 21, 2022 142.34 143.64 135.26 136.11 8,569,884 -4.23(-3.01%)
Apr 20, 2022 143.21 144.81 140.06 140.34 7,730,690 -0.71(-0.50%)
Apr 19, 2022 138.83 141.40 137.54 141.05 7,214,760 +1.73(+1.24%)
Apr 18, 2022 135.62 140.35 135.56 139.32 8,782,864 +2.41(+1.76%)
Apr 14, 2022 141.05 141.56 136.68 136.91 8,002,671 -3.59(-2.56%)
Apr 13, 2022 137.54 142.59 136.48 140.50 10,439,529 +4.41(+3.24%)
Apr 12, 2022 137.92 140.16 135.50 136.09 10,590,265 +0.73(+0.54%)
Apr 11, 2022 134.29 137.61 133.69 135.36 11,207,893 -1.33(-0.97%)
Apr 08, 2022 138.54 139.96 136.36 136.69 12,992,518 -2.53(-1.82%)
Apr 07, 2022 139.79 141.49 136.92 139.22 10,197,131 -0.06(-0.04%)
Apr 06, 2022 142.90 143.00 137.46 139.28 21,047,676 -6.18(-4.25%)
Apr 05, 2022 151.81 152.01 145.27 145.46 15,953,904 -8.35(-5.43%)
Apr 04, 2022 147.74 154.13 146.66 153.81 12,140,076 +6.82(+4.64%)
Apr 01, 2022 151.94 152.87 142.56 146.99 19,775,738 -5.83(-3.81%)
Mar 31, 2022 152.88 155.14 151.03 152.82 13,362,549 +0.09(+0.06%)
Mar 30, 2022 159.39 160.27 151.79 152.73 14,771,410 -8.34(-5.18%)
Mar 29, 2022 161.21 161.30 156.65 161.07 10,207,127 +2.62(+1.65%)
Mar 28, 2022 156.50 158.50 154.05 158.45 9,467,437 +0.44(+0.28%)
Mar 25, 2022 157.97 158.46 155.18 158.01 7,203,808 -0.45(-0.28%)
Mar 24, 2022 154.30 158.56 153.59 158.46 9,258,526 +5.59(+3.66%)
Mar 23, 2022 156.11 157.21 152.58 152.87 7,245,152 -4.74(-3.01%)
Mar 22, 2022 155.45 159.94 154.77 157.61 7,231,104 +2.02(+1.30%)
Mar 21, 2022 153.99 157.71 152.81 155.59 8,984,808 +1.60(+1.04%)
Mar 18, 2022 152.52 156.03 149.01 153.99 18,461,200 +1.16(+0.76%)
Mar 17, 2022 149.19 152.94 146.58 152.83 8,600,130 +2.38(+1.58%)
Mar 16, 2022 146.96 151.56 143.57 150.45 11,732,680 +6.24(+4.33%)
Mar 15, 2022 142.50 144.43 139.05 144.21 13,888,011 +2.92(+2.07%)
Mar 14, 2022 150.80 151.29 140.47 141.29 16,137,802 -11.05(-7.25%)
Mar 11, 2022 157.95 158.32 152.02 152.34 7,394,458 -2.27(-1.47%)
Mar 10, 2022 154.04 155.30 150.33 154.61 8,885,189 -2.50(-1.59%)
Mar 09, 2022 156.01 158.48 154.17 157.11 9,269,718 +6.35(+4.21%)
Mar 08, 2022 150.66 158.34 147.88 150.76 11,880,980 +0.66(+0.44%)
Mar 07, 2022 162.32 163.16 150.00 150.10 13,389,412 -12.16(-7.49%)
Mar 04, 2022 163.85 166.07 159.89 162.26 9,059,230 -3.09(-1.87%)
Mar 03, 2022 170.67 170.82 164.50 165.35 8,538,429 -3.90(-2.30%)
Mar 02, 2022 165.25 170.49 164.35 169.25 7,295,443 +5.56(+3.40%)
Mar 01, 2022 170.96 171.84 161.72 163.69 10,711,027 -8.30(-4.83%)
Feb 28, 2022 168.30 172.99 168.20 171.99 10,632,931 +1.06(+0.62%)
Feb 25, 2022 167.61 171.09 167.25 170.93 7,350,250 +2.95(+1.76%)
Feb 24, 2022 156.89 168.36 155.79 167.98 12,562,514 +6.36(+3.94%)
Feb 23, 2022 166.65 169.16 161.32 161.62 9,737,882 -4.27(-2.57%)
Feb 22, 2022 164.06 169.96 163.60 165.89 9,823,683 -1.75(-1.04%)
Feb 18, 2022 167.64 0 +0.84(+0.50%)
Feb 17, 2022 169.88 170.77 166.70 166.80 8,873,596 -5.80(-3.36%)
Feb 16, 2022 170.68 173.21 168.26 172.60 9,049,023 -0.40(-0.23%)
Feb 15, 2022 169.00 173.96 168.25 173.00 11,100,025 +7.85(+4.75%)
Feb 14, 2022 165.35 167.85 162.48 165.15 8,376,274 +0.51(+0.31%)
Feb 11, 2022 174.70 175.48 163.55 164.64 13,572,157 -9.43(-5.42%)
Feb 10, 2022 179.40 181.99 173.45 174.07 14,348,530 -9.88(-5.37%)
Feb 09, 2022 181.40 184.00 178.95 183.95 9,659,238 +5.36(+3.00%)
Feb 08, 2022 174.30 179.29 173.98 178.59 10,156,064 +3.50(+2.00%)
Feb 07, 2022 179.67 180.65 174.44 175.09 10,327,811 -4.38(-2.44%)
Feb 04, 2022 178.99 182.41 176.81 179.47 15,708,592 +0.37(+0.21%)
Feb 03, 2022 180.80 177.29 179.10 35,993,016 -9.10(-4.84%)
Feb 02, 2022 180.94 188.64 180.26 188.20 25,450,964 +12.32(+7.00%)
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.