Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 153.24 153.61 151.01 152.05 4,402,536 -2.03(-1.32%)
May 27, 2022 152.78 154.26 151.81 154.08 1,679,959 +1.04(+0.68%)
May 26, 2022 154.39 155.32 152.72 153.04 1,630,379 +1.50(+0.99%)
May 25, 2022 149.99 152.26 149.16 151.54 1,450,005 +1.17(+0.78%)
May 24, 2022 150.29 150.99 147.43 150.37 1,020,148 +0.37(+0.25%)
May 23, 2022 149.22 151.20 148.05 150.00 993,291 +2.47(+1.68%)
May 20, 2022 146.94 148.99 145.46 147.52 2,283,260 +0.79(+0.54%)
May 19, 2022 146.78 147.77 144.23 146.73 1,398,447 -1.70(-1.15%)
May 18, 2022 154.15 154.77 148.11 148.43 2,077,322 -5.72(-3.71%)
May 17, 2022 152.91 154.70 149.95 154.15 2,023,173 +2.34(+1.54%)
May 16, 2022 151.10 153.79 150.57 151.81 1,643,082 +1.63(+1.09%)
May 13, 2022 149.19 151.32 147.50 150.18 2,010,145 +1.71(+1.15%)
May 12, 2022 145.61 148.59 142.62 148.47 5,612,118 -9.49(-6.01%)
May 11, 2022 156.44 161.20 155.87 157.96 1,944,369 +1.62(+1.03%)
May 10, 2022 154.68 157.54 154.15 156.35 1,816,879 +2.28(+1.48%)
May 09, 2022 154.99 156.28 153.37 154.06 1,977,689 -1.66(-1.06%)
May 06, 2022 151.21 155.87 150.84 155.72 1,919,862 +3.74(+2.46%)
May 05, 2022 151.66 153.32 150.25 151.98 1,575,838 -1.57(-1.02%)
May 04, 2022 150.46 153.91 146.89 153.55 2,875,624 +5.91(+4.00%)
May 03, 2022 146.30 148.61 146.11 147.64 1,803,622 +1.75(+1.20%)
May 02, 2022 149.12 149.74 144.79 145.89 2,147,024 -2.27(-1.53%)
Apr 29, 2022 153.71 153.95 147.59 148.16 2,103,702 -6.33(-4.10%)
Apr 28, 2022 154.55 155.63 153.79 154.49 1,083,187 +0.28(+0.18%)
Apr 27, 2022 154.14 155.94 152.16 154.20 934,607 +0.21(+0.13%)
Apr 26, 2022 154.65 158.34 153.84 154.00 1,438,994 -1.19(-0.77%)
Apr 25, 2022 155.08 155.57 152.22 155.19 1,474,950 -0.52(-0.33%)
Apr 22, 2022 160.12 160.19 155.51 155.71 1,328,974 -5.89(-3.65%)
Apr 21, 2022 162.26 163.73 160.71 161.60 948,470 -0.70(-0.43%)
Apr 20, 2022 160.26 163.03 160.26 162.30 943,830 +2.82(+1.77%)
Apr 19, 2022 159.02 160.08 158.27 159.48 924,847 +0.93(+0.59%)
Apr 18, 2022 157.02 159.35 157.02 158.55 960,167 +0.68(+0.43%)
Apr 14, 2022 159.91 160.90 157.17 157.87 3,052,012 -1.71(-1.07%)
Apr 13, 2022 159.26 160.75 158.03 159.59 1,098,126 +0.33(+0.21%)
Apr 12, 2022 157.85 159.77 156.21 159.25 1,124,127 -0.03(-0.02%)
Apr 11, 2022 162.27 162.98 158.63 159.28 1,450,829 -2.73(-1.69%)
Apr 08, 2022 160.14 163.45 159.67 162.02 2,062,387 +2.47(+1.55%)
Apr 07, 2022 154.86 160.41 154.26 159.55 1,688,439 +4.68(+3.02%)
Apr 06, 2022 152.24 155.59 152.24 154.87 941,579 +2.33(+1.53%)
Apr 05, 2022 151.42 154.50 151.42 152.54 722,515 +0.99(+0.65%)
Apr 04, 2022 152.78 152.78 150.65 151.55 1,015,280 -1.73(-1.13%)
Apr 01, 2022 151.72 154.20 150.89 153.28 840,225 +1.77(+1.17%)
Mar 31, 2022 151.45 153.69 150.87 151.51 1,074,653 -0.42(-0.28%)
Mar 30, 2022 152.21 153.02 150.72 151.93 767,580 +0.10(+0.06%)
Mar 29, 2022 151.89 152.13 150.21 151.83 888,112 +0.30(+0.20%)
Mar 28, 2022 150.86 151.60 149.35 151.53 690,788 +0.04(+0.03%)
Mar 25, 2022 149.68 152.13 149.54 151.49 777,710 +2.04(+1.36%)
Mar 24, 2022 149.32 149.71 148.16 149.45 711,486 +1.06(+0.71%)
Mar 23, 2022 148.87 149.40 147.43 148.39 1,060,288 -0.57(-0.38%)
Mar 22, 2022 150.63 151.47 148.47 148.96 1,096,995 -1.05(-0.70%)
Mar 21, 2022 149.44 152.54 149.29 150.01 1,071,477 +1.16(+0.78%)
Mar 18, 2022 149.06 149.29 147.00 148.85 2,079,717 -0.20(-0.13%)
Mar 17, 2022 146.93 149.25 146.59 149.05 1,318,601 +1.66(+1.13%)
Mar 16, 2022 148.54 149.89 145.25 147.39 1,023,367 -0.87(-0.59%)
Mar 15, 2022 143.93 148.41 143.50 148.26 1,881,965 +5.13(+3.58%)
Mar 14, 2022 142.97 143.32 140.23 143.13 1,055,367 +1.56(+1.10%)
Mar 11, 2022 143.07 144.48 141.47 141.57 1,063,284 -1.58(-1.10%)
Mar 10, 2022 142.10 144.59 141.41 143.15 1,339,123 +0.33(+0.23%)
Mar 09, 2022 143.42 144.12 142.00 142.81 1,489,065 +1.39(+0.98%)
Mar 08, 2022 141.44 143.46 140.17 141.42 1,309,726 -0.42(-0.30%)
Mar 07, 2022 143.85 145.35 141.79 141.84 1,441,372 -2.41(-1.67%)
Mar 04, 2022 140.53 144.46 140.13 144.25 1,081,828 +1.79(+1.26%)
Mar 03, 2022 140.65 142.71 140.50 142.46 736,328 +2.42(+1.73%)
Mar 02, 2022 139.70 141.13 139.24 140.04 1,029,528 +1.01(+0.73%)
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.