Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 145.78 146.01 143.84 144.53 11,440,878 -2.58(-1.75%)
May 27, 2022 146.64 147.16 144.91 147.11 8,569,946 -0.56(-0.38%)
May 26, 2022 148.71 150.12 147.50 147.67 6,789,352 -1.36(-0.91%)
May 25, 2022 147.47 150.04 146.91 149.03 5,141,448 +2.79(+1.91%)
May 24, 2022 144.20 148.44 143.79 146.24 6,492,282 +1.06(+0.73%)
May 23, 2022 148.73 149.07 144.36 145.18 7,020,542 -2.92(-1.97%)
May 20, 2022 149.40 150.56 144.97 148.10 6,863,157 -0.70(-0.47%)
May 19, 2022 148.29 149.47 146.41 148.80 6,112,950 -0.70(-0.47%)
May 18, 2022 151.81 152.70 148.83 149.50 6,625,172 -2.30(-1.52%)
May 17, 2022 152.39 152.79 149.91 151.80 6,152,201 -0.68(-0.44%)
May 16, 2022 150.97 153.87 150.32 152.48 6,693,547 +1.93(+1.28%)
May 13, 2022 150.47 151.42 148.97 150.55 6,524,124 -0.77(-0.51%)
May 12, 2022 150.43 151.38 147.26 151.32 7,049,762 +2.28(+1.53%)
May 11, 2022 148.11 151.78 148.03 149.03 5,740,117 -0.13(-0.09%)
May 10, 2022 148.36 151.56 147.61 149.16 6,651,855 +1.11(+0.75%)
May 09, 2022 148.70 150.58 146.07 148.06 7,120,712 -1.83(-1.22%)
May 06, 2022 146.80 150.56 146.15 149.89 6,267,486 +0.64(+0.43%)
May 05, 2022 149.83 150.37 147.15 149.25 7,003,978 +0.58(+0.39%)
May 04, 2022 145.33 149.44 144.75 148.67 5,904,890 +1.95(+1.33%)
May 03, 2022 145.20 147.84 145.10 146.72 6,283,549 +1.70(+1.17%)
May 02, 2022 143.83 146.03 140.68 145.02 9,881,112 +0.97(+0.67%)
Apr 29, 2022 146.68 146.98 137.24 144.05 25,649,684 -9.25(-6.03%)
Apr 28, 2022 155.31 155.39 151.37 153.30 7,617,853 -1.28(-0.83%)
Apr 27, 2022 153.55 156.43 151.59 154.59 6,157,250 +1.41(+0.92%)
Apr 26, 2022 153.43 156.62 152.82 153.17 6,920,706 -0.12(-0.08%)
Apr 25, 2022 151.86 153.62 149.90 153.29 7,068,170 +1.28(+0.85%)
Apr 22, 2022 154.25 155.27 151.37 152.01 8,472,705 -3.46(-2.23%)
Apr 21, 2022 153.98 157.29 152.36 155.47 8,058,229 +1.78(+1.16%)
Apr 20, 2022 153.35 155.06 152.53 153.68 6,372,514 +0.34(+0.22%)
Apr 19, 2022 157.31 157.41 150.75 153.34 9,750,370 -2.95(-1.89%)
Apr 18, 2022 158.84 159.66 155.69 156.29 6,627,253 -2.89(-1.82%)
Apr 14, 2022 154.81 160.72 153.80 159.19 11,292,140 +3.30(+2.11%)
Apr 13, 2022 161.82 161.82 153.43 155.89 18,670,342 -6.82(-4.19%)
Apr 12, 2022 164.65 165.87 161.64 162.71 8,513,648 -2.45(-1.48%)
Apr 11, 2022 170.09 170.22 164.66 165.16 8,391,294 -4.99(-2.93%)
Apr 08, 2022 168.24 171.07 167.76 170.15 7,408,107 +1.63(+0.97%)
Apr 07, 2022 163.06 169.79 162.93 168.51 7,678,533 +4.25(+2.59%)
Apr 06, 2022 159.97 164.61 159.29 164.26 9,059,517 +5.33(+3.35%)
Apr 05, 2022 157.44 161.39 157.39 158.93 6,873,250 +1.50(+0.95%)
Apr 04, 2022 158.03 159.33 157.02 157.44 7,088,245 -0.77(-0.49%)
Apr 01, 2022 157.69 158.58 155.69 158.20 5,864,669 +0.55(+0.35%)
Mar 31, 2022 158.45 160.13 157.63 157.65 8,920,031 -1.59(-1.00%)
Mar 30, 2022 157.27 159.83 157.27 159.25 5,297,084 +1.53(+0.97%)
Mar 29, 2022 158.51 158.78 156.85 157.72 6,327,588 +0.20(+0.13%)
Mar 28, 2022 156.19 157.57 155.14 157.51 4,643,448 +0.62(+0.40%)
Mar 25, 2022 156.13 157.52 155.82 156.89 5,275,037 +1.02(+0.66%)
Mar 24, 2022 154.84 156.31 154.48 155.87 4,768,700 +1.81(+1.17%)
Mar 23, 2022 155.61 156.75 154.00 154.06 6,476,443 -1.55(-0.99%)
Mar 22, 2022 155.65 155.89 153.67 155.61 5,942,105 -0.04(-0.03%)
Mar 21, 2022 155.55 156.52 154.62 155.65 5,989,231 +0.83(+0.53%)
Mar 18, 2022 153.65 155.05 152.82 154.82 10,193,259 +0.59(+0.38%)
Mar 17, 2022 152.85 154.25 151.91 154.23 7,432,109 +2.47(+1.63%)
Mar 16, 2022 152.19 152.39 149.30 151.76 7,381,606 +0.17(+0.11%)
Mar 15, 2022 148.07 152.12 147.97 151.59 8,621,227 +3.68(+2.49%)
Mar 14, 2022 146.58 148.76 144.92 147.91 8,891,150 +2.96(+2.04%)
Mar 11, 2022 145.23 146.26 144.88 144.96 5,322,960 -0.11(-0.07%)
Mar 10, 2022 144.00 145.63 145.07 4,765,006 +0.32(+0.22%)
Mar 09, 2022 144.18 145.98 143.69 144.75 5,520,327 +1.64(+1.15%)
Mar 08, 2022 144.90 145.77 142.33 143.10 9,066,220 -2.24(-1.54%)
Mar 07, 2022 144.90 146.60 144.11 145.34 7,339,047 -1.08(-0.74%)
Mar 04, 2022 144.51 146.53 144.03 146.42 5,542,841 +0.15(+0.10%)
Mar 03, 2022 145.69 146.64 144.75 146.27 5,558,656 +0.82(+0.56%)
Mar 02, 2022 143.64 147.09 143.17 145.46 8,472,524 +1.83(+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.