Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.87 119.15 113.84 118.22 13,848,210 +2.84(+2.47%)
May 27, 2022 113.61 115.39 113.40 115.37 5,070,268 +3.03(+2.70%)
May 26, 2022 109.41 112.89 109.41 112.34 6,554,935 +4.71(+4.38%)
May 25, 2022 102.91 108.31 102.91 107.62 7,196,779 +0.91(+0.85%)
May 24, 2022 106.54 107.42 104.17 106.72 6,055,448 -1.33(-1.23%)
May 23, 2022 106.90 108.17 105.26 108.05 7,174,427 +0.63(+0.58%)
May 20, 2022 108.09 109.11 104.51 107.42 7,653,595 +1.55(+1.47%)
May 19, 2022 108.37 108.53 105.71 105.87 7,742,110 -2.91(-2.68%)
May 18, 2022 111.90 112.76 108.20 108.79 8,228,682 -6.49(-5.63%)
May 17, 2022 114.89 116.48 112.47 115.28 6,068,995 +3.28(+2.93%)
May 16, 2022 112.38 112.84 110.97 112.00 5,752,746 -0.41(-0.36%)
May 13, 2022 109.67 112.51 108.09 112.41 9,670,373 +5.08(+4.74%)
May 12, 2022 104.62 109.30 104.44 107.33 10,299,903 -0.02(-0.02%)
May 11, 2022 110.11 110.56 107.02 107.34 6,645,506 -1.56(-1.43%)
May 10, 2022 112.43 112.84 107.78 108.91 7,567,318 -1.71(-1.55%)
May 09, 2022 112.37 113.82 110.00 110.62 7,580,961 -3.26(-2.87%)
May 06, 2022 113.13 115.28 110.07 113.88 11,297,731 -4.12(-3.49%)
May 05, 2022 123.45 124.08 115.90 118.00 8,454,007 -7.39(-5.89%)
May 04, 2022 121.89 125.53 119.44 125.39 6,960,125 +3.18(+2.60%)
May 03, 2022 124.35 125.09 119.58 122.20 8,244,132 -3.20(-2.55%)
May 02, 2022 123.77 125.51 122.15 125.41 5,457,413 +1.37(+1.11%)
Apr 29, 2022 125.55 127.77 123.59 124.04 5,925,042 -2.34(-1.85%)
Apr 28, 2022 122.51 127.29 121.95 126.37 6,589,248 +5.78(+4.79%)
Apr 27, 2022 120.44 123.34 120.44 120.59 6,038,840 +0.72(+0.60%)
Apr 26, 2022 126.27 126.91 119.84 119.88 8,017,454 -7.38(-5.80%)
Apr 25, 2022 127.12 128.25 124.19 127.26 6,547,014 -1.12(-0.88%)
Apr 22, 2022 133.61 134.21 128.02 128.38 7,948,703 -6.36(-4.72%)
Apr 21, 2022 137.81 138.40 134.36 134.74 6,596,796 -0.41(-0.30%)
Apr 20, 2022 137.22 137.91 134.94 135.15 5,337,810 -1.17(-0.86%)
Apr 19, 2022 132.38 136.75 132.07 136.32 7,395,083 +5.39(+4.12%)
Apr 18, 2022 131.30 132.68 129.62 130.93 5,326,382 -1.82(-1.37%)
Apr 14, 2022 128.39 133.66 128.20 132.75 12,879,905 +5.94(+4.68%)
Apr 13, 2022 124.37 127.18 124.37 126.81 5,145,716 +2.44(+1.96%)
Apr 12, 2022 124.53 127.42 123.68 124.37 5,173,021 +0.06(+0.05%)
Apr 11, 2022 124.43 126.20 123.66 124.31 6,395,621 -3.15(-2.47%)
Apr 08, 2022 128.75 129.23 127.20 127.47 4,903,566 -1.22(-0.95%)
Apr 07, 2022 126.75 129.29 126.41 128.69 5,348,482 +1.02(+0.79%)
Apr 06, 2022 129.36 129.61 125.65 127.68 6,998,096 -3.92(-2.98%)
Apr 05, 2022 133.33 133.96 131.32 131.59 5,743,774 -2.03(-1.52%)
Apr 04, 2022 132.34 134.49 132.15 133.62 5,340,537 +0.81(+0.61%)
Apr 01, 2022 133.73 134.56 132.04 132.81 5,838,842 -1.03(-0.77%)
Mar 31, 2022 137.10 137.97 133.78 133.84 7,268,448 -3.96(-2.87%)
Mar 30, 2022 138.24 139.12 136.83 137.80 5,574,873 -0.60(-0.43%)
Mar 29, 2022 137.12 139.00 136.22 138.40 7,314,053 +4.31(+3.21%)
Mar 28, 2022 133.05 134.14 131.47 134.09 5,834,698 +1.10(+0.83%)
Mar 25, 2022 132.34 133.16 131.01 132.99 6,321,493 +1.61(+1.23%)
Mar 24, 2022 133.04 133.47 130.50 131.38 5,876,484 -0.91(-0.69%)
Mar 23, 2022 131.93 134.68 130.50 132.29 8,111,728 -0.09(-0.07%)
Mar 22, 2022 136.55 138.26 132.28 132.38 20,131,156 +2.88(+2.23%)
Mar 21, 2022 129.03 131.60 127.94 129.50 14,377,342 -1.04(-0.80%)
Mar 18, 2022 126.17 130.76 126.03 130.54 10,406,374 +3.81(+3.01%)
Mar 17, 2022 124.27 126.72 123.04 126.73 6,881,924 +2.21(+1.77%)
Mar 16, 2022 122.19 125.44 121.28 124.52 11,167,748 +5.76(+4.85%)
Mar 15, 2022 119.20 119.78 117.12 118.76 10,486,474 +1.82(+1.56%)
Mar 14, 2022 120.88 121.79 116.13 116.94 13,955,605 -5.03(-4.13%)
Mar 11, 2022 126.33 127.19 121.86 121.98 5,913,576 -3.38(-2.70%)
Mar 10, 2022 123.36 125.36 7,205,826 -0.92(-0.73%)
Mar 09, 2022 126.70 128.96 125.95 126.27 8,891,496 +5.71(+4.74%)
Mar 08, 2022 124.57 124.80 120.16 120.56 9,132,307 -3.21(-2.60%)
Mar 07, 2022 130.30 130.33 123.51 123.78 11,443,062 -6.70(-5.14%)
Mar 04, 2022 131.80 132.91 130.00 130.48 7,123,903 -2.47(-1.86%)
Mar 03, 2022 135.70 135.76 132.44 132.95 4,605,663 -1.70(-1.26%)
Mar 02, 2022 131.97 135.57 131.76 134.65 7,809,542 +3.43(+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.