Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 136.26 136.48 134.45 135.09 12,240,440 -2.41(-1.75%)
May 27, 2022 137.06 137.55 135.44 137.50 9,168,869 -0.52(-0.38%)
May 26, 2022 139.00 140.31 137.86 138.03 7,263,836 -1.27(-0.91%)
May 25, 2022 137.83 140.24 137.31 139.30 5,500,765 +2.61(+1.91%)
May 24, 2022 134.78 138.74 134.40 136.69 6,946,004 +0.99(+0.73%)
May 23, 2022 139.02 139.34 134.93 135.70 7,511,182 -2.73(-1.97%)
May 20, 2022 139.64 140.73 135.50 138.43 7,342,798 -0.65(-0.47%)
May 19, 2022 138.60 139.70 136.84 139.08 6,540,162 -0.65(-0.47%)
May 18, 2022 141.89 142.73 139.11 139.73 7,088,182 -2.15(-1.52%)
May 17, 2022 142.44 142.81 140.12 141.88 6,582,156 -0.63(-0.44%)
May 16, 2022 141.11 143.82 140.50 142.52 7,161,335 +1.81(+1.28%)
May 13, 2022 140.64 141.53 139.24 140.71 6,980,071 -0.72(-0.51%)
May 12, 2022 140.60 141.49 137.64 141.44 7,542,445 +2.14(+1.53%)
May 11, 2022 138.44 141.87 138.37 139.30 6,141,273 -0.12(-0.09%)
May 10, 2022 138.67 141.66 137.97 139.42 7,116,729 +1.04(+0.75%)
May 09, 2022 138.99 140.75 136.53 138.38 7,618,353 -1.72(-1.22%)
May 06, 2022 137.21 140.73 136.60 140.10 6,705,498 +0.60(+0.43%)
May 05, 2022 140.04 140.55 137.54 139.50 7,493,461 +0.54(+0.39%)
May 04, 2022 135.84 139.68 135.29 138.96 6,317,562 +1.82(+1.33%)
May 03, 2022 135.72 138.18 135.62 137.14 6,722,684 +1.59(+1.17%)
May 02, 2022 134.43 136.50 131.49 135.55 10,571,667 +0.91(+0.67%)
Apr 29, 2022 137.10 137.38 128.27 134.64 27,442,248 -8.65(-6.03%)
Apr 28, 2022 145.17 145.24 141.48 143.29 8,150,237 -1.20(-0.83%)
Apr 27, 2022 143.52 146.21 141.68 144.49 6,587,558 +1.32(+0.92%)
Apr 26, 2022 143.41 146.39 142.84 143.17 7,404,370 -0.11(-0.08%)
Apr 25, 2022 141.94 143.59 140.11 143.28 7,562,138 +1.20(+0.85%)
Apr 22, 2022 144.18 145.13 141.48 142.08 9,064,831 -3.24(-2.23%)
Apr 21, 2022 143.92 147.02 142.41 145.31 8,621,390 +1.67(+1.16%)
Apr 20, 2022 143.33 144.93 142.56 143.65 6,817,865 +0.32(+0.22%)
Apr 19, 2022 147.04 147.13 140.90 143.32 10,431,788 -2.76(-1.89%)
Apr 18, 2022 148.47 149.23 145.52 146.08 7,090,408 -2.70(-1.82%)
Apr 14, 2022 144.70 150.22 143.75 148.79 12,081,307 +3.08(+2.11%)
Apr 13, 2022 151.25 151.25 143.41 145.71 19,975,144 -6.37(-4.19%)
Apr 12, 2022 153.90 155.03 151.08 152.08 9,108,635 -2.29(-1.48%)
Apr 11, 2022 158.98 159.10 153.91 154.37 8,977,730 -4.66(-2.93%)
Apr 08, 2022 157.25 159.90 156.80 159.03 7,925,833 +1.53(+0.97%)
Apr 07, 2022 152.41 158.70 152.29 157.50 8,215,158 +3.97(+2.59%)
Apr 06, 2022 149.51 153.86 148.89 153.53 9,692,653 +4.98(+3.35%)
Apr 05, 2022 147.15 150.85 147.11 148.55 7,353,596 +1.40(+0.95%)
Apr 04, 2022 147.71 148.92 146.76 147.15 7,583,617 -0.72(-0.49%)
Apr 01, 2022 147.39 148.22 145.53 147.87 6,274,529 +0.52(+0.35%)
Mar 31, 2022 148.10 149.67 147.34 147.35 9,543,420 -1.49(-1.00%)
Mar 30, 2022 147.00 149.39 147.00 148.84 5,667,278 +1.43(+0.97%)
Mar 29, 2022 148.15 148.41 146.61 147.42 6,769,800 +0.19(+0.13%)
Mar 28, 2022 145.99 147.28 145.01 147.22 4,967,962 +0.58(+0.40%)
Mar 25, 2022 145.93 147.23 145.64 146.64 5,643,690 +0.95(+0.65%)
Mar 24, 2022 144.72 146.10 144.39 145.69 5,101,967 +1.69(+1.17%)
Mar 23, 2022 145.44 146.51 143.94 144.00 6,929,058 -1.45(-0.99%)
Mar 22, 2022 145.48 145.71 143.63 145.44 6,357,376 -0.04(-0.03%)
Mar 21, 2022 145.39 146.30 144.52 145.48 6,407,796 +0.77(+0.53%)
Mar 18, 2022 143.62 144.93 142.84 144.71 10,905,629 +0.55(+0.38%)
Mar 17, 2022 142.86 144.17 141.99 144.15 7,951,511 +2.31(+1.63%)
Mar 16, 2022 142.25 142.44 139.54 141.84 7,897,479 +0.16(+0.11%)
Mar 15, 2022 138.40 142.19 138.31 141.69 9,223,732 +3.44(+2.49%)
Mar 14, 2022 137.01 139.04 135.45 138.25 9,512,519 +2.76(+2.04%)
Mar 11, 2022 135.75 136.71 135.42 135.49 5,694,962 -0.10(-0.07%)
Mar 10, 2022 134.59 136.12 135.59 5,098,015 +0.30(+0.22%)
Mar 09, 2022 134.76 136.44 134.31 135.29 5,906,122 +1.54(+1.15%)
Mar 08, 2022 135.44 136.25 133.04 133.75 9,699,825 -2.09(-1.54%)
Mar 07, 2022 135.44 137.03 134.70 135.84 7,851,946 -1.01(-0.74%)
Mar 04, 2022 135.07 136.96 134.62 136.85 5,930,210 +0.14(+0.10%)
Mar 03, 2022 136.17 137.06 135.29 136.72 5,947,130 +0.76(+0.56%)
Mar 02, 2022 134.25 137.48 133.82 135.95 9,064,637 +1.71(+1.27%)
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.