Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 170.98 170.98 165.37 167.75 13,608,968 -4.02(-2.34%)
May 27, 2022 171.26 171.81 170.20 171.77 6,713,601 +1.66(+0.98%)
May 26, 2022 168.96 171.09 168.96 170.11 5,193,855 +1.14(+0.67%)
May 25, 2022 167.85 169.49 166.96 168.97 5,781,239 +1.15(+0.69%)
May 24, 2022 166.02 168.25 165.16 167.82 6,327,780 +2.22(+1.34%)
May 23, 2022 164.21 166.95 163.57 165.60 4,651,668 +3.39(+2.09%)
May 20, 2022 162.24 163.06 159.62 162.21 5,766,051 +1.01(+0.63%)
May 19, 2022 162.50 162.78 159.67 161.20 6,424,005 -2.45(-1.50%)
May 18, 2022 173.69 173.87 162.92 163.65 8,875,326 -10.81(-6.20%)
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%)
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.