Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 175.31 175.68 172.58 174.46 5,015,542 -1.01(-0.58%)
May 16, 2022 173.71 176.30 173.42 175.47 5,317,203 +1.75(+1.01%)
May 13, 2022 170.70 174.16 169.46 173.72 4,714,615 +3.32(+1.95%)
May 12, 2022 171.25 171.99 168.16 170.40 6,473,478 -0.26(-0.15%)
May 11, 2022 170.82 172.41 169.93 170.66 5,376,849 -0.83(-0.48%)
May 10, 2022 173.12 174.54 170.75 171.49 5,936,408 -0.21(-0.12%)
May 09, 2022 169.66 172.88 168.76 171.70 7,279,271 +1.29(+0.76%)
May 06, 2022 169.24 170.80 168.72 170.41 5,824,755 +0.02(+0.01%)
May 05, 2022 173.10 173.32 169.08 170.39 6,534,223 -3.47(-2.00%)
May 04, 2022 167.61 174.12 167.61 173.86 6,231,654 +5.87(+3.49%)
May 03, 2022 169.14 169.31 166.58 167.99 5,564,599 +0.23(+0.14%)
May 02, 2022 172.99 173.46 165.27 167.76 7,691,570 -3.95(-2.30%)
Apr 29, 2022 177.41 177.41 171.41 171.71 6,533,283 -5.79(-3.26%)
Apr 28, 2022 174.53 177.62 173.82 177.50 5,234,075 +2.65(+1.52%)
Apr 27, 2022 173.42 176.69 173.19 174.85 5,180,450 +1.55(+0.89%)
Apr 26, 2022 173.97 175.35 172.73 173.30 7,386,560 -0.44(-0.25%)
Apr 25, 2022 173.21 173.92 171.00 173.74 7,368,765 +1.59(+0.92%)
Apr 22, 2022 174.99 175.27 171.94 172.15 6,094,605 -2.69(-1.54%)
Apr 21, 2022 175.76 177.24 174.65 174.84 3,701,143 -0.63(-0.36%)
Apr 20, 2022 173.72 175.97 173.72 175.47 4,197,668 +2.57(+1.49%)
Apr 19, 2022 169.84 173.16 169.84 172.90 3,650,933 +2.48(+1.46%)
Apr 18, 2022 171.22 172.31 169.96 170.42 3,085,108 -1.48(-0.86%)
Apr 14, 2022 173.48 174.26 171.76 171.90 4,834,300 -1.10(-0.64%)
Apr 13, 2022 173.58 173.82 171.73 173.00 4,394,040 -0.30(-0.17%)
Apr 12, 2022 173.78 174.65 172.63 173.30 3,924,209 +0.70(+0.41%)
Apr 11, 2022 173.61 174.97 172.32 172.60 3,825,180 -0.53(-0.31%)
Apr 08, 2022 172.99 173.69 171.59 173.13 3,883,184 +0.58(+0.34%)
Apr 07, 2022 172.03 173.28 170.78 172.55 5,041,636 +0.16(+0.09%)
Apr 06, 2022 169.92 172.70 169.49 172.39 4,294,852 +2.89(+1.71%)
Apr 05, 2022 168.32 171.38 168.32 169.50 4,480,873 +0.18(+0.11%)
Apr 04, 2022 169.11 169.39 167.45 169.32 3,759,884 -0.44(-0.26%)
Apr 01, 2022 167.89 169.93 167.37 169.76 3,239,641 +2.38(+1.42%)
Mar 31, 2022 168.37 169.30 167.27 167.38 6,081,753 -0.58(-0.35%)
Mar 30, 2022 168.10 168.24 166.12 167.96 3,871,536 -0.23(-0.14%)
Mar 29, 2022 167.29 168.58 166.37 168.19 4,440,457 +2.46(+1.48%)
Mar 28, 2022 165.10 165.77 163.71 165.73 4,308,006 +0.49(+0.30%)
Mar 25, 2022 164.43 165.90 164.43 165.24 4,147,795 +0.77(+0.47%)
Mar 24, 2022 164.06 164.73 163.27 164.47 3,160,260 +0.99(+0.61%)
Mar 23, 2022 164.25 165.28 162.63 163.48 4,533,768 -0.86(-0.52%)
Mar 22, 2022 162.84 164.77 162.23 164.34 5,794,096 +1.78(+1.09%)
Mar 21, 2022 162.27 163.81 161.07 162.56 5,122,715 -0.16(-0.10%)
Mar 18, 2022 161.38 162.93 160.06 162.72 12,123,179 +1.78(+1.11%)
Mar 17, 2022 159.83 161.63 159.30 160.94 3,587,611 +1.24(+0.78%)
Mar 16, 2022 158.41 159.99 157.04 159.70 6,301,720 +0.70(+0.44%)
Mar 15, 2022 157.32 159.50 156.83 159.00 6,203,257 +3.11(+1.99%)
Mar 14, 2022 155.15 157.80 154.50 155.89 6,075,526 +2.16(+1.41%)
Mar 11, 2022 155.45 156.88 153.48 153.73 4,762,677 -0.77(-0.50%)
Mar 10, 2022 155.79 156.25 153.37 154.50 6,103,353 -2.90(-1.84%)
Mar 09, 2022 159.81 160.06 156.40 157.40 5,763,008 -0.47(-0.30%)
Mar 08, 2022 162.38 163.97 157.69 157.87 6,162,158 -4.58(-2.82%)
Mar 07, 2022 164.07 164.56 162.42 162.45 6,317,060 -3.30(-1.99%)
Mar 04, 2022 162.00 166.50 160.92 165.75 6,341,108 +2.48(+1.52%)
Mar 03, 2022 163.97 165.19 162.80 163.27 5,349,030 -1.25(-0.76%)
Mar 02, 2022 162.98 165.82 162.49 164.52 5,451,183 +2.25(+1.39%)
Mar 01, 2022 163.07 164.40 161.30 162.27 5,107,943 -1.47(-0.90%)
Feb 28, 2022 164.04 165.19 161.41 163.74 7,673,517 -4.64(-2.76%)
Feb 25, 2022 164.42 168.46 164.26 168.38 6,535,641 +4.59(+2.80%)
Feb 24, 2022 165.71 166.34 160.28 163.79 8,901,235 -2.90(-1.74%)
Feb 23, 2022 169.12 169.12 166.52 166.69 5,816,969 -1.66(-0.99%)
Feb 22, 2022 168.57 168.86 166.23 168.35 7,733,902 +0.64(+0.38%)
Feb 18, 2022 167.71 0 +0.94(+0.56%)
Feb 17, 2022 166.01 167.95 165.00 166.77 5,156,341 +0.47(+0.28%)
Feb 16, 2022 165.63 167.19 164.54 166.30 4,161,736 +0.34(+0.20%)
Feb 15, 2022 167.22 168.25 165.26 165.96 4,943,755 -0.74(-0.44%)
Feb 14, 2022 169.41 169.68 165.10 166.70 6,822,491 -1.88(-1.12%)
Feb 11, 2022 168.06 170.31 167.69 168.58 7,299,576 +0.21(+0.12%)
Feb 10, 2022 168.65 171.45 167.30 168.37 7,899,279 -3.57(-2.08%)
Feb 09, 2022 172.50 172.68 171.01 171.94 6,778,733 -0.08(-0.05%)
Feb 08, 2022 172.63 172.64 170.31 172.02 3,957,417 +0.21(+0.12%)
Feb 07, 2022 172.74 172.99 171.21 171.81 4,813,380 -0.68(-0.39%)
Feb 04, 2022 173.10 174.89 171.19 172.49 4,592,453 -2.88(-1.64%)
Feb 03, 2022 175.27 175.37 4,632,597 -0.10(-0.06%)
Feb 02, 2022 172.76 175.64 172.57 175.47 5,765,080 +3.13(+1.82%)
Feb 01, 2022 173.15 173.43 169.56 172.34 5,952,159 -0.33(-0.19%)
Jan 28, 2022 168.51 172.73 167.21 172.67 5,798,980 +3.30(+1.95%)
Jan 27, 2022 170.78 173.28 168.82 169.37 6,543,886 -0.16(-0.09%)
Jan 26, 2022 169.36 171.81 166.45 169.53 6,839,520 -1.81(-1.06%)
Jan 25, 2022 172.08 172.48 169.74 171.34 6,530,428 -1.99(-1.15%)
Jan 24, 2022 175.49 176.50 168.96 173.33 9,263,932 -0.89(-0.51%)
Jan 21, 2022 175.33 177.24 174.11 174.22 6,753,199 +0.28(+0.16%)
Jan 20, 2022 175.41 176.88 173.84 173.94 6,283,806 -1.27(-0.72%)
Jan 19, 2022 173.96 175.96 173.57 175.21 6,423,192 +1.25(+0.72%)
Jan 18, 2022 173.62 174.76 173.15 173.96 5,789,972 -1.68(-0.96%)
Jan 14, 2022 175.64 0 +1.46(+0.84%)
Jan 13, 2022 173.71 174.69 173.24 174.18 4,309,393 +0.28(+0.16%)
Jan 12, 2022 173.90 174.33 172.95 173.90 5,267,971 -0.19(-0.11%)
Jan 11, 2022 173.68 174.23 171.62 174.09 6,452,327 -0.08(-0.05%)
Jan 10, 2022 174.44 175.84 173.62 174.17 5,055,954 +0.09(+0.05%)
Jan 07, 2022 174.09 174.69 172.61 174.08 4,916,102 +0.22(+0.13%)
Jan 06, 2022 173.91 175.60 173.23 173.86 4,288,713 +0.04(+0.02%)
Jan 05, 2022 173.35 175.36 173.23 173.82 6,562,658 +0.59(+0.34%)
Jan 04, 2022 172.66 174.45 172.20 173.23 4,717,609 +0.25(+0.14%)
Jan 03, 2022 172.20 173.71 170.56 172.98 5,488,938 -0.73(-0.42%)
Dec 31, 2021 172.46 174.01 172.11 173.71 2,914,941 +1.04(+0.60%)
Dec 30, 2021 173.54 173.62 172.23 172.67 1,988,936 -0.30(-0.17%)
Dec 29, 2021 172.79 173.46 171.93 172.97 2,299,470 +0.61(+0.35%)
Dec 28, 2021 171.46 172.79 171.20 172.36 2,332,092 +0.89(+0.52%)
Dec 27, 2021 169.99 171.56 169.76 171.47 2,868,790 +1.69(+1.00%)
Dec 23, 2021 169.98 170.63 169.25 169.78 3,241,793 -0.19(-0.11%)
Dec 22, 2021 168.96 169.99 168.27 169.97 4,362,494 +1.05(+0.62%)
Dec 21, 2021 168.92 169.60 167.78 168.92 3,400,225 -0.50(-0.30%)
Dec 20, 2021 167.16 169.50 166.75 169.42 5,263,584 +1.12(+0.67%)
Dec 17, 2021 171.11 172.38 168.05 168.30 10,593,333 -3.52(-2.05%)
Dec 16, 2021 171.57 173.56 171.02 171.82 6,908,993 +0.25(+0.15%)
Dec 15, 2021 169.77 171.78 169.46 171.57 5,506,566 +2.18(+1.29%)
Dec 14, 2021 169.35 170.39 168.30 169.39 4,984,366 -0.42(-0.25%)
Dec 13, 2021 168.93 171.25 168.05 169.81 5,318,042 +0.84(+0.50%)
Dec 10, 2021 167.54 169.12 166.90 168.97 5,025,807 +2.66(+1.60%)
Dec 09, 2021 165.92 166.88 164.85 166.31 3,643,292 -0.21(-0.13%)
Dec 08, 2021 166.14 166.68 164.03 166.52 3,891,884 +0.29(+0.17%)
Dec 07, 2021 166.42 166.96 165.66 166.23 5,457,386 -0.19(-0.11%)
Dec 06, 2021 166.05 167.29 165.98 166.42 5,402,557 +1.71(+1.04%)
Dec 03, 2021 161.47 164.88 161.34 164.71 6,465,884 +3.90(+2.43%)
Dec 02, 2021 160.13 161.69 159.83 160.81 4,624,250 +0.65(+0.41%)
Dec 01, 2021 162.47 163.25 160.39 160.16 5,385,645 +0.38(+0.24%)
Nov 30, 2021 163.83 164.00 158.39 159.78 7,609,228 -4.36(-2.66%)
Nov 29, 2021 162.67 164.58 161.14 164.14 5,304,870 +3.00(+1.86%)
Nov 26, 2021 162.71 163.66 160.89 161.14 3,402,896 -2.60(-1.59%)
Nov 24, 2021 165.09 165.50 162.58 163.74 3,409,050 -1.51(-0.91%)
Nov 23, 2021 163.56 165.72 163.50 165.25 3,877,991 +1.10(+0.67%)
Nov 22, 2021 163.20 166.80 163.18 164.15 4,325,289 +0.34(+0.21%)
Nov 19, 2021 164.50 165.03 163.44 163.81 5,247,740 +0.39(+0.24%)
Nov 18, 2021 162.81 163.52 162.75 163.42 3,498,880 +0.05(+0.03%)
Nov 17, 2021 162.62 163.67 162.08 163.37 3,327,197 +0.11(+0.07%)
Nov 16, 2021 164.27 164.99 163.23 163.26 2,879,501 -0.54(-0.33%)
Nov 15, 2021 162.51 163.88 162.49 163.80 3,355,745 +1.15(+0.71%)
Nov 12, 2021 163.01 163.93 162.08 162.65 3,540,989 -0.04(-0.02%)
Nov 11, 2021 163.97 163.98 162.55 162.69 2,452,978 -1.31(-0.80%)
Nov 10, 2021 164.74 164.00 2,682,470 +0.49(+0.30%)
Nov 09, 2021 162.31 163.86 162.00 163.51 3,778,739 +1.08(+0.66%)
Nov 08, 2021 165.81 166.10 161.16 162.43 5,766,378 -3.57(-2.15%)
Nov 05, 2021 165.55 166.43 164.52 166.00 3,754,303 +1.69(+1.03%)
Nov 04, 2021 164.22 164.56 163.35 164.31 3,310,259 +0.01(+0.01%)
Nov 03, 2021 162.15 164.39 162.15 164.30 3,594,694 +1.56(+0.96%)
Nov 02, 2021 161.55 162.81 160.94 162.74 3,464,517 +1.48(+0.92%)
Nov 01, 2021 161.20 160.97 160.18 161.26 3,016,751 -0.34(-0.21%)
Oct 29, 2021 161.03 162.26 160.91 161.60 4,558,178 -0.02(-0.01%)
Oct 28, 2021 160.85 161.73 160.47 161.62 3,588,507 +1.01(+0.63%)
Oct 27, 2021 161.75 161.83 159.56 160.61 3,751,088 -0.56(-0.35%)
Oct 26, 2021 159.17 161.40 161.17 3,686,555 +1.95(+1.22%)
Oct 25, 2021 159.95 159.95 158.79 159.22 3,280,139 -0.75(-0.47%)
Oct 22, 2021 159.58 160.47 159.97 3,240,324 +0.79(+0.50%)
Oct 21, 2021 161.39 161.43 158.98 159.18 4,164,514 -2.13(-1.32%)
Oct 20, 2021 160.58 161.88 159.68 161.31 3,716,516 +1.21(+0.76%)
Oct 19, 2021 158.64 160.16 157.54 160.10 3,125,321 +2.01(+1.27%)
Oct 18, 2021 158.20 158.70 156.80 158.09 3,274,243 -0.72(-0.45%)
Oct 15, 2021 159.66 159.66 157.51 158.81 4,312,986 -0.45(-0.28%)
Oct 14, 2021 158.62 159.49 158.61 159.26 3,677,270 +1.27(+0.80%)
Oct 13, 2021 157.46 158.05 156.02 157.99 3,600,619 +1.06(+0.68%)
Oct 12, 2021 156.22 157.85 156.21 156.93 3,195,582 +0.69(+0.44%)
Oct 11, 2021 156.39 157.23 155.66 156.24 2,738,089 +0.23(+0.15%)
Oct 08, 2021 156.57 156.71 155.49 156.01 4,186,226 -0.38(-0.24%)
Oct 07, 2021 155.52 157.75 155.52 156.39 4,604,941 +1.43(+0.92%)
Oct 06, 2021 150.84 155.16 149.96 154.96 5,499,233 +3.87(+2.56%)
Oct 05, 2021 151.36 152.39 150.07 151.09 6,102,567 +0.89(+0.59%)
Oct 04, 2021 150.88 153.00 149.48 150.20 5,401,737 -0.75(-0.50%)
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.