Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 321.73 325.23 310.70 311.34 92,628,112 -14.67(-4.50%)
Apr 28, 2022 319.89 327.88 315.59 326.01 100,001,120 +11.18(+3.55%)
Apr 27, 2022 315.31 320.91 313.08 314.83 111,731,216 -0.38(-0.12%)
Apr 26, 2022 325.48 325.67 314.93 315.21 106,236,664 -12.36(-3.77%)
Apr 25, 2022 321.76 327.89 320.47 327.57 102,250,816 +4.15(+1.28%)
Apr 22, 2022 332.27 333.52 322.98 323.42 83,263,512 -8.70(-2.62%)
Apr 21, 2022 343.09 345.75 331.17 332.12 76,237,312 -7.02(-2.07%)
Apr 20, 2022 344.98 345.44 337.89 339.13 65,725,232 -5.02(-1.46%)
Apr 19, 2022 335.97 344.74 334.93 344.15 56,700,228 +7.52(+2.24%)
Apr 18, 2022 335.30 338.96 333.75 336.63 59,218,260 +0.26(+0.08%)
Apr 14, 2022 344.33 344.86 336.15 336.37 74,167,904 -7.87(-2.29%)
Apr 13, 2022 337.73 345.31 337.00 344.24 61,580,088 +6.86(+2.03%)
Apr 12, 2022 343.65 345.57 335.98 337.38 73,094,280 -1.43(-0.42%)
Apr 11, 2022 342.71 343.64 338.46 338.81 66,340,956 -8.21(-2.37%)
Apr 08, 2022 350.17 350.94 346.38 347.02 62,336,488 -4.92(-1.40%)
Apr 07, 2022 350.10 354.18 346.57 351.94 64,091,072 +0.84(+0.24%)
Apr 06, 2022 353.48 354.61 348.43 351.11 90,717,656 -7.79(-2.17%)
Apr 05, 2022 365.57 366.30 357.74 358.90 63,060,676 -8.15(-2.22%)
Apr 04, 2022 360.50 367.06 360.23 367.05 46,711,484 +7.40(+2.06%)
Apr 01, 2022 360.60 361.40 356.41 359.65 55,537,268 -0.69(-0.19%)
Mar 31, 2022 365.00 365.36 359.48 360.33 67,399,664 -4.52(-1.24%)
Mar 30, 2022 367.02 368.72 363.34 364.85 69,406,232 -4.08(-1.10%)
Mar 29, 2022 366.65 369.57 363.83 368.93 68,526,024 +6.24(+1.72%)
Mar 28, 2022 357.15 362.79 355.89 362.69 57,109,940 +5.53(+1.55%)
Mar 25, 2022 357.40 358.47 352.78 357.16 58,033,584 -0.30(-0.08%)
Mar 24, 2022 351.64 357.51 349.45 357.46 53,830,352 +7.77(+2.22%)
Mar 23, 2022 351.85 355.48 349.63 349.69 71,165,056 -5.10(-1.44%)
Mar 22, 2022 348.45 355.67 348.07 354.79 63,597,604 +6.84(+1.97%)
Mar 21, 2022 348.07 350.33 343.47 347.95 74,168,648 -0.97(-0.28%)
Mar 18, 2022 340.23 349.22 339.05 348.92 86,227,304 +7.00(+2.05%)
Mar 17, 2022 335.89 341.98 334.57 341.92 68,608,304 +4.09(+1.21%)
Mar 16, 2022 329.74 337.95 326.00 337.83 105,934,488 +12.08(+3.71%)
Mar 15, 2022 318.53 326.54 316.89 325.75 76,974,328 +9.91(+3.14%)
Mar 14, 2022 320.77 324.20 315.13 315.84 80,340,344 -6.19(-1.92%)
Mar 11, 2022 331.87 332.19 321.53 322.03 66,716,992 -6.96(-2.11%)
Mar 10, 2022 328.40 330.08 324.32 328.99 69,825,880 -3.55(-1.07%)
Mar 09, 2022 329.32 333.92 326.68 332.54 64,560,888 +11.50(+3.58%)
Mar 08, 2022 321.68 330.77 317.60 321.04 117,008,640 -1.44(-0.45%)
Mar 07, 2022 334.82 336.00 322.27 322.48 90,260,064 -12.35(-3.69%)
Mar 04, 2022 337.35 338.81 332.47 334.83 78,445,480 -4.92(-1.45%)
Mar 03, 2022 347.37 347.48 337.86 339.76 70,333,424 -4.92(-1.43%)
Mar 02, 2022 340.57 346.04 337.75 344.68 70,995,480 +5.69(+1.68%)
Mar 01, 2022 343.22 345.53 336.42 338.99 67,681,368 -5.27(-1.53%)
Feb 28, 2022 340.00 345.99 338.82 344.26 78,142,928 +1.02(+0.30%)
Feb 25, 2022 338.81 343.45 337.52 343.24 79,423,168 +5.18(+1.53%)
Feb 24, 2022 316.51 338.55 316.16 338.06 130,946,208 +11.05(+3.38%)
Feb 23, 2022 338.82 339.68 326.69 327.01 86,629,432 -7.60(-2.27%)
Feb 22, 2022 336.01 341.52 331.90 334.61 86,246,072 -3.75(-1.11%)
Feb 18, 2022 338.36 0 -9.49(-2.73%)
Feb 17, 2022 350.16 350.87 342.50 347.85 61,895,012 -5.59(-1.58%)
Feb 16, 2022 351.23 354.48 348.14 353.44 59,062,784 -0.09(-0.03%)
Feb 15, 2022 350.33 353.76 349.25 353.52 55,536,360 +8.58(+2.49%)
Feb 14, 2022 343.95 348.41 341.37 344.95 80,588,040 +0.43(+0.12%)
Feb 11, 2022 355.81 357.44 343.27 344.52 102,398,272 -11.29(-3.17%)
Feb 10, 2022 356.89 363.81 354.03 355.81 112,834,128 -8.24(-2.26%)
Feb 09, 2022 361.10 364.13 359.47 364.05 55,913,300 +7.55(+2.12%)
Feb 08, 2022 351.37 357.60 350.22 356.49 64,914,516 +3.96(+1.12%)
Feb 07, 2022 356.00 358.41 351.25 352.53 58,317,756 -1.86(-0.52%)
Feb 04, 2022 351.49 358.76 349.39 354.39 86,954,480 -1.44(-0.41%)
Feb 03, 2022 355.91 349.88 355.83 95,760,136 -9.96(-2.72%)
Feb 02, 2022 367.06 367.39 361.62 365.79 78,919,304 +3.69(+1.02%)
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.