Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 114.62 116.85 111.64 115.94 14,120,537 +2.79(+2.47%)
May 27, 2022 111.42 113.17 111.22 113.15 5,169,975 +2.98(+2.70%)
May 26, 2022 107.30 110.72 107.30 110.17 6,683,838 +4.62(+4.38%)
May 25, 2022 100.92 106.22 100.92 105.55 7,338,304 +0.89(+0.85%)
May 24, 2022 104.48 105.34 102.16 104.66 6,174,529 -1.31(-1.23%)
May 23, 2022 104.84 106.08 103.23 105.97 7,315,512 +0.61(+0.58%)
May 20, 2022 106.01 107.00 102.50 105.35 7,804,104 +1.52(+1.47%)
May 19, 2022 106.28 106.44 103.67 103.83 7,894,360 -2.86(-2.68%)
May 18, 2022 109.74 110.58 106.11 106.69 8,390,500 -6.37(-5.63%)
May 17, 2022 112.67 114.23 110.30 113.06 6,188,343 +3.22(+2.93%)
May 16, 2022 110.21 110.66 108.83 109.84 5,865,875 -0.40(-0.36%)
May 13, 2022 107.56 110.34 106.01 110.24 9,860,542 +4.98(+4.74%)
May 12, 2022 102.60 107.19 102.43 105.25 10,502,452 -0.02(-0.02%)
May 11, 2022 107.99 108.43 104.95 105.28 6,776,191 -1.53(-1.43%)
May 10, 2022 110.26 110.66 105.70 106.81 7,716,130 -1.68(-1.55%)
May 09, 2022 110.20 111.62 107.88 108.48 7,730,041 -3.20(-2.87%)
May 06, 2022 110.95 113.06 107.95 111.68 11,519,902 -4.04(-3.49%)
May 05, 2022 121.07 121.69 113.66 115.72 8,620,256 -7.25(-5.89%)
May 04, 2022 119.54 123.11 117.14 122.97 7,096,996 +3.12(+2.60%)
May 03, 2022 121.96 122.68 117.27 119.85 8,406,255 -3.14(-2.55%)
May 02, 2022 121.38 123.09 119.79 122.99 5,564,734 +1.35(+1.11%)
Apr 29, 2022 123.13 125.30 121.20 121.64 6,041,559 -2.29(-1.85%)
Apr 28, 2022 120.15 124.83 119.59 123.94 6,718,827 +5.67(+4.79%)
Apr 27, 2022 118.12 120.96 118.12 118.27 6,157,594 +0.70(+0.60%)
Apr 26, 2022 123.84 124.46 117.53 117.57 8,175,118 -7.24(-5.80%)
Apr 25, 2022 124.67 125.78 121.79 124.80 6,675,762 -1.10(-0.88%)
Apr 22, 2022 131.04 131.62 125.56 125.91 8,105,015 -6.23(-4.72%)
Apr 21, 2022 135.15 135.73 131.77 132.14 6,726,522 -0.40(-0.30%)
Apr 20, 2022 134.58 135.25 132.34 132.54 5,442,779 -1.15(-0.86%)
Apr 19, 2022 129.83 134.11 129.53 133.69 7,540,509 +5.29(+4.12%)
Apr 18, 2022 128.76 130.12 127.12 128.40 5,431,126 -1.78(-1.37%)
Apr 14, 2022 125.92 131.09 125.73 130.19 13,133,190 +5.82(+4.68%)
Apr 13, 2022 121.97 124.73 121.97 124.36 5,246,907 +2.39(+1.96%)
Apr 12, 2022 122.13 124.96 121.29 121.97 5,274,749 +0.06(+0.05%)
Apr 11, 2022 122.03 123.76 121.27 121.92 6,521,391 -3.09(-2.47%)
Apr 08, 2022 126.27 126.74 124.75 125.01 4,999,996 -1.20(-0.95%)
Apr 07, 2022 124.31 126.79 123.97 126.21 5,453,661 +1.00(+0.79%)
Apr 06, 2022 126.86 127.11 123.23 125.21 7,135,714 -3.84(-2.98%)
Apr 05, 2022 130.75 131.38 128.78 129.06 5,856,726 -1.99(-1.52%)
Apr 04, 2022 129.79 131.90 129.60 131.05 5,445,559 +0.80(+0.61%)
Apr 01, 2022 131.15 131.96 129.50 130.25 5,953,663 -1.01(-0.77%)
Mar 31, 2022 134.45 135.31 131.20 131.26 7,411,382 -3.88(-2.87%)
Mar 30, 2022 135.57 136.43 134.19 135.14 5,684,504 -0.59(-0.43%)
Mar 29, 2022 134.47 136.32 133.59 135.73 7,457,884 +4.22(+3.21%)
Mar 28, 2022 130.48 131.55 128.93 131.51 5,949,438 +1.08(+0.83%)
Mar 25, 2022 129.79 130.59 128.48 130.42 6,445,806 +1.58(+1.23%)
Mar 24, 2022 130.47 130.90 127.98 128.84 5,992,046 -0.90(-0.69%)
Mar 23, 2022 129.39 132.08 127.98 129.74 8,271,246 -0.09(-0.07%)
Mar 22, 2022 133.91 135.59 129.72 129.83 20,527,038 +2.83(+2.23%)
Mar 21, 2022 126.54 129.07 125.47 127.00 14,660,075 -1.02(-0.80%)
Mar 18, 2022 123.74 128.24 123.59 128.02 10,611,017 +3.74(+3.01%)
Mar 17, 2022 121.88 124.28 120.67 124.29 7,017,258 +2.17(+1.77%)
Mar 16, 2022 119.84 123.02 118.94 122.12 11,387,363 +5.65(+4.85%)
Mar 15, 2022 116.90 117.47 114.86 116.47 10,692,692 +1.78(+1.56%)
Mar 14, 2022 118.55 119.44 113.89 114.69 14,230,044 -4.94(-4.13%)
Mar 11, 2022 123.90 124.73 119.51 119.62 6,029,867 -3.32(-2.70%)
Mar 10, 2022 120.98 122.94 7,347,529 -0.90(-0.72%)
Mar 09, 2022 124.26 126.47 123.53 123.84 9,066,348 +5.60(+4.74%)
Mar 08, 2022 122.17 122.39 117.84 118.24 9,311,895 -3.15(-2.60%)
Mar 07, 2022 127.79 127.82 121.13 121.39 11,668,091 -6.58(-5.14%)
Mar 04, 2022 129.26 130.34 127.50 127.97 7,263,996 -2.42(-1.86%)
Mar 03, 2022 133.09 133.14 129.88 130.39 4,696,234 -1.66(-1.26%)
Mar 02, 2022 129.43 132.96 129.22 132.05 7,963,117 +3.37(+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.