Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 134.28 136.46 130.39 131.23 6,446,943 -5.23(-3.83%)
May 27, 2022 134.05 136.72 131.36 136.46 1,945,778 +4.63(+3.51%)
May 26, 2022 128.79 132.67 127.57 131.83 2,033,885 +4.37(+3.43%)
May 25, 2022 122.02 128.16 120.87 127.47 2,242,128 +4.40(+3.57%)
May 24, 2022 122.68 124.42 119.87 123.07 2,075,885 -2.07(-1.65%)
May 23, 2022 122.01 126.32 120.17 125.14 2,637,945 +6.28(+5.28%)
May 20, 2022 122.06 123.43 115.66 118.86 2,894,449 -0.73(-0.61%)
May 19, 2022 118.04 122.32 116.68 119.59 2,331,672 +1.52(+1.28%)
May 18, 2022 122.83 125.33 117.30 118.07 2,404,282 -5.84(-4.71%)
May 17, 2022 121.40 124.49 118.52 123.91 3,761,226 +5.27(+4.44%)
May 16, 2022 121.05 122.29 115.01 118.64 5,079,799 -4.00(-3.26%)
May 13, 2022 123.84 126.48 122.44 122.64 3,409,245 -0.84(-0.68%)
May 12, 2022 122.78 125.78 121.10 123.48 3,372,808 -1.32(-1.06%)
May 11, 2022 129.98 130.69 124.64 124.80 2,481,093 -3.53(-2.75%)
May 10, 2022 131.55 131.92 126.32 128.33 2,995,780 -0.50(-0.39%)
May 09, 2022 131.23 133.89 128.09 128.82 4,847,601 -6.46(-4.77%)
May 06, 2022 138.70 139.04 133.12 135.28 2,845,193 -4.23(-3.03%)
May 05, 2022 152.54 153.37 137.35 139.51 3,707,649 -13.58(-8.87%)
May 04, 2022 150.94 153.74 146.46 153.09 2,226,499 +2.35(+1.56%)
May 03, 2022 148.96 152.24 148.41 150.75 2,582,981 +2.15(+1.45%)
May 02, 2022 153.05 153.60 144.07 148.60 3,823,943 -4.75(-3.10%)
Apr 29, 2022 161.14 162.41 151.87 153.34 6,126,181 -5.81(-3.65%)
Apr 28, 2022 158.36 160.38 152.94 159.16 2,700,680 +1.64(+1.04%)
Apr 27, 2022 159.96 160.52 153.92 157.51 3,300,969 +1.94(+1.25%)
Apr 26, 2022 156.83 160.09 153.64 155.57 3,676,347 -1.52(-0.97%)
Apr 25, 2022 155.66 160.78 151.11 157.09 5,456,049 -2.47(-1.55%)
Apr 22, 2022 174.61 175.00 158.44 159.56 5,040,750 -14.41(-8.28%)
Apr 21, 2022 169.90 186.16 167.83 173.96 7,996,032 +6.28(+3.75%)
Apr 20, 2022 168.66 171.39 166.14 167.68 3,632,687 -2.56(-1.50%)
Apr 19, 2022 167.05 170.66 164.75 170.23 2,933,867 +1.49(+0.88%)
Apr 18, 2022 164.26 170.47 164.13 168.75 2,704,035 +4.96(+3.03%)
Apr 14, 2022 162.47 165.29 162.27 163.78 2,521,230 +2.07(+1.28%)
Apr 13, 2022 157.34 162.36 155.37 161.71 2,802,866 +5.93(+3.81%)
Apr 12, 2022 153.32 158.94 152.32 155.78 2,512,986 +4.40(+2.91%)
Apr 11, 2022 150.10 154.75 149.01 151.38 2,347,738 +2.02(+1.35%)
Apr 08, 2022 150.57 152.31 148.42 149.36 2,649,728 -0.15(-0.10%)
Apr 07, 2022 144.15 150.45 144.15 149.51 2,602,407 +4.38(+3.02%)
Apr 06, 2022 146.37 149.22 141.68 145.13 3,284,112 -2.29(-1.55%)
Apr 05, 2022 148.24 152.48 146.47 147.42 3,096,019 -0.71(-0.48%)
Apr 04, 2022 148.12 148.77 146.38 148.13 1,890,280 +0.26(+0.17%)
Apr 01, 2022 149.85 152.03 145.73 147.87 2,273,640 +0.60(+0.41%)
Mar 31, 2022 147.98 152.54 147.15 147.27 2,999,521 -0.81(-0.55%)
Mar 30, 2022 149.70 151.20 146.18 148.08 2,177,817 -0.53(-0.35%)
Mar 29, 2022 147.53 148.71 142.73 148.61 3,404,659 -3.31(-2.18%)
Mar 28, 2022 153.60 154.33 148.78 151.91 2,461,834 -3.72(-2.39%)
Mar 25, 2022 150.38 155.71 149.75 155.64 3,570,063 +4.05(+2.67%)
Mar 24, 2022 146.02 152.36 145.57 151.59 4,016,167 +6.30(+4.34%)
Mar 23, 2022 142.19 147.27 142.08 145.29 3,489,565 +3.10(+2.18%)
Mar 22, 2022 141.86 145.41 140.33 142.19 2,972,587 +1.23(+0.88%)
Mar 21, 2022 136.14 142.81 136.14 140.96 3,873,825 +6.51(+4.84%)
Mar 18, 2022 133.49 134.51 130.37 134.45 6,684,432 +1.22(+0.91%)
Mar 17, 2022 132.36 134.50 128.41 133.23 4,040,616 -0.18(-0.13%)
Mar 16, 2022 135.07 139.01 130.16 133.41 2,881,448 -0.41(-0.30%)
Mar 15, 2022 127.72 134.17 127.06 133.82 3,015,248 +3.43(+2.63%)
Mar 14, 2022 133.82 134.66 127.67 130.39 3,222,451 -3.16(-2.37%)
Mar 11, 2022 131.02 136.51 129.48 133.55 2,717,411 +1.67(+1.27%)
Mar 10, 2022 128.41 132.51 131.88 2,725,353 +3.50(+2.73%)
Mar 09, 2022 125.31 129.57 124.42 128.38 3,897,555 +4.00(+3.22%)
Mar 08, 2022 129.12 130.12 124.02 124.38 3,638,113 -5.87(-4.50%)
Mar 07, 2022 135.93 136.97 128.61 130.24 3,666,346 -6.73(-4.92%)
Mar 04, 2022 134.17 137.15 132.65 136.97 2,819,993 +1.17(+0.87%)
Mar 03, 2022 137.64 138.49 133.94 135.80 3,425,679 -0.47(-0.35%)
Mar 02, 2022 131.41 137.38 128.81 136.27 3,737,041 +6.92(+5.35%)
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.