Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 117.50 119.79 114.45 118.85 13,774,420 +2.86(+2.47%)
May 27, 2022 114.22 116.01 114.01 115.99 5,043,251 +3.05(+2.70%)
May 26, 2022 110.00 113.50 110.00 112.94 6,520,007 +4.74(+4.38%)
May 25, 2022 103.46 108.89 103.46 108.20 7,158,431 +0.91(+0.85%)
May 24, 2022 107.11 107.99 104.73 107.29 6,023,182 -1.34(-1.23%)
May 23, 2022 107.47 108.75 105.82 108.63 7,136,198 +0.63(+0.58%)
May 20, 2022 108.67 109.69 105.07 108.00 7,612,813 +1.56(+1.47%)
May 19, 2022 108.95 109.11 106.28 106.44 7,700,857 -2.93(-2.68%)
May 18, 2022 112.50 113.36 108.78 109.37 8,184,836 -6.53(-5.63%)
May 17, 2022 115.50 117.10 113.07 115.90 6,036,657 +3.30(+2.93%)
May 16, 2022 112.98 113.44 111.56 112.60 5,722,093 -0.41(-0.36%)
May 13, 2022 110.26 113.11 108.67 113.01 9,618,845 +5.11(+4.74%)
May 12, 2022 105.18 109.88 105.00 107.90 10,245,020 -0.02(-0.02%)
May 11, 2022 110.70 111.15 107.59 107.92 6,610,096 -1.57(-1.43%)
May 10, 2022 113.03 113.44 108.35 109.49 7,526,996 -1.72(-1.55%)
May 09, 2022 112.97 114.43 110.59 111.21 7,540,566 -3.28(-2.86%)
May 06, 2022 113.74 115.90 110.66 114.49 11,237,554 -4.14(-3.49%)
May 05, 2022 124.11 124.75 116.52 118.63 8,408,914 -7.43(-5.89%)
May 04, 2022 122.54 126.20 120.08 126.06 6,923,042 +3.20(+2.60%)
May 03, 2022 125.02 125.76 120.22 122.86 8,200,208 -3.22(-2.55%)
May 02, 2022 124.43 126.18 122.80 126.08 5,428,334 +1.38(+1.11%)
Apr 29, 2022 126.22 128.45 124.25 124.70 5,893,471 -2.35(-1.85%)
Apr 28, 2022 123.17 127.97 122.60 127.05 6,554,138 +5.81(+4.79%)
Apr 27, 2022 121.09 124.00 121.09 121.24 6,006,662 +0.72(+0.60%)
Apr 26, 2022 126.95 127.59 120.48 120.52 7,974,797 -7.42(-5.80%)
Apr 25, 2022 127.80 128.94 124.85 127.94 6,512,129 -1.13(-0.88%)
Apr 22, 2022 134.33 134.93 128.71 129.07 7,906,349 -6.39(-4.72%)
Apr 21, 2022 138.55 139.14 135.08 135.46 6,561,645 -0.41(-0.30%)
Apr 20, 2022 137.96 138.65 135.66 135.87 5,309,368 -1.18(-0.86%)
Apr 19, 2022 133.09 137.48 132.78 137.05 7,355,679 +5.42(+4.12%)
Apr 18, 2022 132.00 133.39 130.31 131.63 5,298,001 -1.83(-1.37%)
Apr 14, 2022 129.08 134.38 128.89 133.46 12,811,275 +5.97(+4.68%)
Apr 13, 2022 125.04 127.86 125.04 127.49 5,118,297 +2.45(+1.96%)
Apr 12, 2022 125.20 128.10 124.34 125.04 5,145,457 +0.06(+0.05%)
Apr 11, 2022 125.10 126.87 124.32 124.98 6,361,542 -3.17(-2.47%)
Apr 08, 2022 129.44 129.93 127.88 128.15 4,877,438 -1.23(-0.95%)
Apr 07, 2022 127.43 129.98 127.09 129.38 5,319,983 +1.02(+0.79%)
Apr 06, 2022 130.05 130.30 126.33 128.36 6,960,807 -3.94(-2.98%)
Apr 05, 2022 134.04 134.68 132.02 132.30 5,713,169 -2.04(-1.52%)
Apr 04, 2022 133.05 135.21 132.86 134.34 5,312,080 +0.82(+0.61%)
Apr 01, 2022 134.45 135.28 132.75 133.52 5,807,730 -1.04(-0.77%)
Mar 31, 2022 137.83 138.71 134.50 134.56 7,229,718 -3.98(-2.87%)
Mar 30, 2022 138.98 139.86 137.56 138.54 5,545,168 -0.60(-0.43%)
Mar 29, 2022 137.85 139.75 136.95 139.14 7,275,080 +4.33(+3.21%)
Mar 28, 2022 133.76 134.86 132.17 134.81 5,803,608 +1.11(+0.83%)
Mar 25, 2022 133.05 133.87 131.71 133.70 6,287,809 +1.62(+1.23%)
Mar 24, 2022 133.75 134.19 131.20 132.08 5,845,171 -0.92(-0.69%)
Mar 23, 2022 132.64 135.40 131.20 133.00 8,068,635 -0.09(-0.07%)
Mar 22, 2022 137.28 139.00 132.99 133.09 20,023,888 +2.90(+2.23%)
Mar 21, 2022 129.72 132.31 128.62 130.19 14,300,752 -1.05(-0.80%)
Mar 18, 2022 126.85 131.46 126.70 131.24 10,350,924 +3.83(+3.01%)
Mar 17, 2022 124.94 127.40 123.70 127.41 6,845,254 +2.22(+1.77%)
Mar 16, 2022 122.85 126.11 121.93 125.19 11,108,289 +5.79(+4.85%)
Mar 15, 2022 119.84 120.42 117.75 119.40 10,430,610 +1.83(+1.56%)
Mar 14, 2022 121.53 122.44 116.75 117.57 13,881,243 -5.06(-4.13%)
Mar 11, 2022 127.01 127.87 122.51 122.63 5,882,066 -3.40(-2.70%)
Mar 10, 2022 124.02 126.03 7,167,430 -0.92(-0.72%)
Mar 09, 2022 127.38 129.65 126.63 126.95 8,844,118 +5.74(+4.74%)
Mar 08, 2022 125.24 125.47 120.80 121.21 9,083,646 -3.23(-2.60%)
Mar 07, 2022 131.00 131.03 124.17 124.44 11,382,088 -6.74(-5.14%)
Mar 04, 2022 132.51 133.62 130.70 131.18 7,085,944 -2.79(-2.08%)
Mar 03, 2022 136.74 136.80 133.45 133.97 4,570,693 -1.71(-1.26%)
Mar 02, 2022 132.98 136.61 132.77 135.68 7,750,245 +3.46(+2.62%)
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.