Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.52 118.79 113.49 117.86 13,890,716 +2.84(+2.47%)
May 27, 2022 113.26 115.04 113.06 115.02 5,085,830 +3.03(+2.70%)
May 26, 2022 109.08 112.55 109.08 111.99 6,575,054 +4.70(+4.38%)
May 25, 2022 102.59 107.98 102.59 107.29 7,218,868 +0.90(+0.85%)
May 24, 2022 106.21 107.09 103.85 106.39 6,074,035 -1.33(-1.23%)
May 23, 2022 106.57 107.84 104.93 107.72 7,196,448 +0.62(+0.58%)
May 20, 2022 107.76 108.77 104.19 107.10 7,677,087 +1.55(+1.47%)
May 19, 2022 108.04 108.20 105.39 105.55 7,765,874 -2.90(-2.68%)
May 18, 2022 111.56 112.41 107.87 108.45 8,253,939 -6.48(-5.63%)
May 17, 2022 114.53 116.12 112.12 114.93 6,087,623 +3.27(+2.93%)
May 16, 2022 112.03 112.49 110.63 111.66 5,770,404 -0.41(-0.36%)
May 13, 2022 109.34 112.16 107.76 112.06 9,700,056 +5.07(+4.74%)
May 12, 2022 104.30 108.96 104.12 107.00 10,331,517 -0.02(-0.02%)
May 11, 2022 109.77 110.22 106.69 107.02 6,665,904 -1.56(-1.43%)
May 10, 2022 112.08 112.49 107.45 108.57 7,590,545 -1.71(-1.55%)
May 09, 2022 112.02 113.47 109.66 110.28 7,604,230 -3.25(-2.86%)
May 06, 2022 112.79 114.93 109.73 113.53 11,332,408 -4.11(-3.49%)
May 05, 2022 123.07 123.71 115.54 117.64 8,479,956 -7.37(-5.89%)
May 04, 2022 121.51 125.14 119.08 125.00 6,981,488 +3.17(+2.61%)
May 03, 2022 123.97 124.71 119.21 121.83 8,269,437 -3.19(-2.55%)
May 02, 2022 123.39 125.12 121.77 125.02 5,474,164 +1.37(+1.11%)
Apr 29, 2022 125.16 127.38 123.21 123.66 5,943,229 -2.33(-1.85%)
Apr 28, 2022 122.14 126.90 121.57 125.99 6,609,474 +5.76(+4.79%)
Apr 27, 2022 120.08 122.96 120.08 120.22 6,057,375 +0.71(+0.60%)
Apr 26, 2022 125.89 126.52 119.47 119.51 8,042,062 -7.36(-5.80%)
Apr 25, 2022 126.73 127.86 123.81 126.87 6,567,110 -1.12(-0.88%)
Apr 22, 2022 133.21 133.80 127.63 127.99 7,973,101 -6.34(-4.72%)
Apr 21, 2022 137.39 137.97 133.95 134.33 6,617,044 -0.41(-0.30%)
Apr 20, 2022 136.81 137.49 134.52 134.73 5,354,194 -1.17(-0.86%)
Apr 19, 2022 131.98 136.33 131.67 135.90 7,417,782 +5.38(+4.12%)
Apr 18, 2022 130.90 132.27 129.22 130.53 5,342,731 -1.81(-1.37%)
Apr 14, 2022 128.00 133.25 127.81 132.34 12,919,439 +5.92(+4.68%)
Apr 13, 2022 123.99 126.79 123.99 126.42 5,161,510 +2.43(+1.96%)
Apr 12, 2022 124.15 127.03 123.30 123.99 5,188,899 +0.06(+0.05%)
Apr 11, 2022 124.05 125.81 123.28 123.93 6,415,251 -3.14(-2.47%)
Apr 08, 2022 128.36 128.84 126.81 127.08 4,918,617 -1.22(-0.95%)
Apr 07, 2022 126.36 128.89 126.03 128.30 5,364,899 +1.01(+0.80%)
Apr 06, 2022 128.96 129.21 125.27 127.28 7,019,576 -3.91(-2.98%)
Apr 05, 2022 132.92 133.55 130.91 131.19 5,761,404 -2.02(-1.52%)
Apr 04, 2022 131.94 134.08 131.75 133.22 5,356,929 +0.81(+0.61%)
Apr 01, 2022 133.32 134.15 131.64 132.40 5,856,764 -1.03(-0.77%)
Mar 31, 2022 136.68 137.55 133.37 133.43 7,290,757 -3.95(-2.87%)
Mar 30, 2022 137.82 138.69 136.41 137.38 5,591,985 -0.59(-0.43%)
Mar 29, 2022 136.70 138.58 135.81 137.97 7,336,502 +4.29(+3.21%)
Mar 28, 2022 132.64 133.73 131.06 133.68 5,852,607 +1.10(+0.83%)
Mar 25, 2022 131.94 132.75 130.61 132.58 6,340,896 +1.61(+1.23%)
Mar 24, 2022 132.63 133.07 130.10 130.97 5,894,522 -0.91(-0.69%)
Mar 23, 2022 131.53 134.27 130.10 131.89 8,136,626 -0.09(-0.07%)
Mar 22, 2022 136.13 137.84 131.87 131.98 20,192,948 +2.88(+2.23%)
Mar 21, 2022 128.63 131.20 127.54 129.10 14,421,472 -1.04(-0.80%)
Mar 18, 2022 125.79 130.36 125.64 130.14 10,438,316 +3.80(+3.01%)
Mar 17, 2022 123.89 126.33 122.66 126.34 6,903,047 +2.20(+1.77%)
Mar 16, 2022 121.82 125.05 120.91 124.14 11,202,026 +5.74(+4.85%)
Mar 15, 2022 118.84 119.41 116.76 118.40 10,518,661 +1.81(+1.56%)
Mar 14, 2022 120.51 121.42 115.77 116.59 13,998,441 -5.02(-4.13%)
Mar 11, 2022 125.95 126.80 121.48 121.60 5,931,727 -3.37(-2.70%)
Mar 10, 2022 122.98 124.97 7,227,943 -0.91(-0.72%)
Mar 09, 2022 126.31 128.56 125.57 125.89 8,918,788 +5.69(+4.74%)
Mar 08, 2022 124.19 124.42 119.79 120.19 9,160,338 -3.20(-2.60%)
Mar 07, 2022 129.90 129.93 123.13 123.40 11,478,186 -6.68(-5.14%)
Mar 04, 2022 131.40 132.50 129.61 130.08 7,145,769 -2.46(-1.86%)
Mar 03, 2022 135.29 135.35 132.03 132.55 4,619,800 -1.69(-1.26%)
Mar 02, 2022 131.57 135.16 131.36 134.24 7,833,513 +3.42(+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.