Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 138.79 139.02 136.95 137.61 12,016,794 -2.46(-1.75%)
May 27, 2022 139.61 140.11 137.96 140.06 9,001,344 -0.53(-0.38%)
May 26, 2022 141.58 142.92 140.43 140.59 7,131,118 -1.30(-0.91%)
May 25, 2022 140.40 142.85 139.87 141.89 5,400,260 +2.66(+1.91%)
May 24, 2022 137.29 141.32 136.90 139.23 6,819,093 +1.01(+0.73%)
May 23, 2022 141.60 141.93 137.44 138.22 7,373,945 -2.78(-1.97%)
May 20, 2022 142.24 143.35 138.02 141.01 7,208,637 -0.66(-0.47%)
May 19, 2022 141.18 142.30 139.39 141.67 6,420,666 -0.66(-0.47%)
May 18, 2022 144.53 145.38 141.70 142.33 6,958,673 -2.20(-1.52%)
May 17, 2022 145.09 145.47 142.72 144.53 6,461,894 -0.64(-0.44%)
May 16, 2022 143.73 146.50 143.12 145.17 7,030,490 +1.84(+1.28%)
May 13, 2022 143.26 144.16 141.83 143.33 6,852,538 -0.74(-0.51%)
May 12, 2022 143.22 144.12 140.20 144.07 7,404,636 +2.18(+1.53%)
May 11, 2022 141.01 144.51 140.94 141.89 6,029,066 -0.12(-0.09%)
May 10, 2022 141.25 144.29 140.54 142.01 6,986,699 +1.06(+0.75%)
May 09, 2022 141.57 143.36 139.07 140.96 7,479,157 -1.75(-1.22%)
May 06, 2022 139.76 143.35 139.14 142.71 6,582,982 +0.61(+0.43%)
May 05, 2022 142.65 143.16 140.10 142.10 7,356,548 +0.55(+0.39%)
May 04, 2022 138.36 142.28 137.81 141.55 6,202,133 +1.86(+1.33%)
May 03, 2022 138.24 140.75 138.15 139.69 6,599,853 +1.61(+1.17%)
May 02, 2022 136.93 139.03 133.94 138.07 10,378,512 +0.93(+0.67%)
Apr 29, 2022 139.65 139.93 130.66 137.15 26,940,848 -8.81(-6.03%)
Apr 28, 2022 147.87 147.94 144.11 145.95 8,001,324 -1.22(-0.83%)
Apr 27, 2022 146.19 148.93 144.32 147.18 6,467,197 +1.34(+0.92%)
Apr 26, 2022 146.08 149.11 145.50 145.83 7,269,084 -0.11(-0.08%)
Apr 25, 2022 144.58 146.26 142.71 145.94 7,423,970 +1.22(+0.85%)
Apr 22, 2022 146.86 147.83 144.12 144.72 8,899,207 -3.30(-2.23%)
Apr 21, 2022 146.60 149.75 145.06 148.02 8,463,868 +1.70(+1.16%)
Apr 20, 2022 146.00 147.63 145.22 146.32 6,693,296 +0.33(+0.22%)
Apr 19, 2022 149.77 149.87 143.53 145.99 10,241,189 -2.81(-1.89%)
Apr 18, 2022 151.23 152.00 148.23 148.80 6,960,859 -2.75(-1.82%)
Apr 14, 2022 147.39 153.01 146.43 151.56 11,860,569 +3.14(+2.11%)
Apr 13, 2022 154.07 154.07 146.08 148.42 19,610,178 -6.49(-4.19%)
Apr 12, 2022 156.76 157.92 153.89 154.91 8,942,211 -2.33(-1.48%)
Apr 11, 2022 161.94 162.07 156.77 157.24 8,813,697 -4.75(-2.93%)
Apr 08, 2022 160.18 162.87 159.72 161.99 7,781,019 +1.55(+0.97%)
Apr 07, 2022 155.24 161.65 155.12 160.44 8,065,057 +4.05(+2.59%)
Apr 06, 2022 152.30 156.72 151.66 156.39 9,515,558 +5.07(+3.35%)
Apr 05, 2022 149.89 153.66 149.84 151.32 7,219,238 +1.43(+0.95%)
Apr 04, 2022 150.46 151.69 149.49 149.89 7,445,055 -0.73(-0.49%)
Apr 01, 2022 150.13 150.98 148.23 150.62 6,159,887 +0.53(+0.35%)
Mar 31, 2022 150.85 152.46 150.08 150.09 9,369,051 -1.52(-1.00%)
Mar 30, 2022 149.73 152.17 149.73 151.61 5,563,730 +1.45(+0.97%)
Mar 29, 2022 150.91 151.17 149.34 150.16 6,646,108 +0.19(+0.13%)
Mar 28, 2022 148.71 150.02 147.71 149.97 4,877,191 +0.59(+0.40%)
Mar 25, 2022 148.65 149.97 148.35 149.37 5,540,574 +0.97(+0.65%)
Mar 24, 2022 147.42 148.82 147.08 148.40 5,008,748 +1.72(+1.17%)
Mar 23, 2022 148.15 149.23 146.62 146.68 6,802,456 -1.47(-0.99%)
Mar 22, 2022 148.19 148.42 146.31 148.15 6,241,220 -0.04(-0.02%)
Mar 21, 2022 148.09 149.02 147.21 148.19 6,290,719 +0.79(+0.53%)
Mar 18, 2022 146.29 147.62 145.49 147.40 10,706,371 +0.56(+0.38%)
Mar 17, 2022 145.52 146.85 144.63 146.84 7,806,228 +2.35(+1.63%)
Mar 16, 2022 144.90 145.09 142.14 144.48 7,753,184 +0.16(+0.11%)
Mar 15, 2022 140.97 144.83 140.88 144.33 9,055,205 +3.50(+2.49%)
Mar 14, 2022 139.56 141.63 137.97 140.83 9,338,715 +2.81(+2.04%)
Mar 11, 2022 138.27 139.25 137.94 138.01 5,590,908 -0.10(-0.07%)
Mar 10, 2022 137.09 138.65 138.11 5,004,869 +0.31(+0.22%)
Mar 09, 2022 137.27 138.98 136.81 137.81 5,798,211 +1.56(+1.15%)
Mar 08, 2022 137.96 138.78 135.51 136.24 9,522,598 -2.13(-1.54%)
Mar 07, 2022 137.96 139.58 137.21 138.37 7,708,482 -1.03(-0.74%)
Mar 04, 2022 137.59 139.51 137.12 139.40 5,821,858 +0.14(+0.10%)
Mar 03, 2022 138.71 139.61 137.81 139.26 5,838,470 +0.78(+0.56%)
Mar 02, 2022 136.75 140.04 136.31 138.48 8,899,016 +1.74(+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.