Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 161.71 161.71 156.40 158.65 14,389,258 -3.80(-2.34%)
May 27, 2022 161.97 162.49 160.97 162.46 7,098,535 +1.57(+0.98%)
May 26, 2022 159.80 161.81 159.80 160.88 5,491,652 +1.08(+0.67%)
May 25, 2022 158.75 160.30 157.91 159.81 6,112,714 +1.09(+0.68%)
May 24, 2022 157.02 159.13 156.20 158.72 6,690,592 +2.10(+1.34%)
May 23, 2022 155.31 157.90 154.70 156.62 4,918,378 +3.21(+2.09%)
May 20, 2022 153.44 154.22 150.96 153.41 6,096,656 +0.95(+0.63%)
May 19, 2022 153.69 153.95 151.01 152.46 6,792,334 -2.32(-1.50%)
May 18, 2022 164.27 164.44 154.09 154.78 9,384,205 -10.22(-6.20%)
May 17, 2022 165.80 166.15 163.22 165.00 5,303,115 -0.96(-0.58%)
May 16, 2022 164.29 166.74 164.02 165.96 5,622,072 +1.66(+1.01%)
May 13, 2022 161.44 164.72 160.27 164.30 4,984,934 +3.14(+1.95%)
May 12, 2022 161.96 162.66 159.04 161.16 6,844,644 -0.25(-0.15%)
May 11, 2022 161.56 163.06 160.71 161.41 5,685,138 -0.78(-0.48%)
May 10, 2022 163.73 165.07 161.49 162.19 6,276,780 -0.20(-0.12%)
May 09, 2022 160.46 163.51 159.61 162.39 7,696,638 +1.22(+0.76%)
May 06, 2022 160.06 161.54 159.57 161.17 6,158,725 +0.02(+0.01%)
May 05, 2022 163.71 163.92 159.91 161.15 6,908,872 -3.28(-2.00%)
May 04, 2022 158.52 164.68 158.52 164.43 6,588,955 +5.55(+3.49%)
May 03, 2022 159.97 160.13 157.55 158.88 5,883,653 +0.22(+0.14%)
May 02, 2022 163.61 164.05 156.31 158.66 8,132,577 -3.74(-2.30%)
Apr 29, 2022 167.79 167.79 162.12 162.40 6,907,878 -5.48(-3.26%)
Apr 28, 2022 165.07 167.99 164.39 167.88 5,534,178 +2.51(+1.52%)
Apr 27, 2022 164.02 167.11 163.80 165.37 5,477,478 +1.47(+0.89%)
Apr 26, 2022 164.54 165.84 163.36 163.90 7,810,079 -0.42(-0.25%)
Apr 25, 2022 163.82 164.49 161.73 164.32 7,791,263 +1.50(+0.92%)
Apr 22, 2022 165.50 165.77 162.62 162.81 6,444,048 -2.54(-1.54%)
Apr 21, 2022 166.23 167.63 165.18 165.36 3,913,353 -0.60(-0.36%)
Apr 20, 2022 164.30 166.43 164.30 165.96 4,438,353 +2.43(+1.49%)
Apr 19, 2022 160.63 163.78 160.63 163.52 3,860,264 +2.34(+1.45%)
Apr 18, 2022 161.94 162.97 160.74 161.18 3,261,997 -1.40(-0.86%)
Apr 14, 2022 164.07 164.81 162.45 162.58 5,111,481 -1.04(-0.64%)
Apr 13, 2022 164.17 164.39 162.42 163.62 4,645,978 -0.28(-0.17%)
Apr 12, 2022 164.36 165.18 163.27 163.90 4,149,209 +0.66(+0.41%)
Apr 11, 2022 164.20 165.48 162.98 163.24 4,044,502 -0.50(-0.31%)
Apr 08, 2022 163.61 164.27 162.28 163.74 4,105,832 +0.55(+0.34%)
Apr 07, 2022 162.70 163.88 161.52 163.19 5,330,705 +0.15(+0.09%)
Apr 06, 2022 160.71 163.34 160.29 163.04 4,541,103 +2.73(+1.71%)
Apr 05, 2022 159.19 162.09 159.19 160.31 4,737,790 +0.17(+0.11%)
Apr 04, 2022 159.94 160.20 158.37 160.14 3,975,462 -0.42(-0.26%)
Apr 01, 2022 158.79 160.72 158.29 160.55 3,425,390 +2.25(+1.42%)
Mar 31, 2022 159.24 160.12 158.20 158.30 6,430,459 -0.55(-0.35%)
Mar 30, 2022 158.98 159.12 157.11 158.85 4,093,516 -0.22(-0.14%)
Mar 29, 2022 158.22 159.44 157.35 159.07 4,695,057 +2.33(+1.48%)
Mar 28, 2022 156.15 156.78 154.83 156.74 4,555,011 +0.46(+0.30%)
Mar 25, 2022 155.51 156.90 155.51 156.28 4,385,615 +0.73(+0.47%)
Mar 24, 2022 155.16 155.80 154.42 155.55 3,341,458 +0.94(+0.61%)
Mar 23, 2022 155.34 156.31 153.81 154.62 4,793,718 -0.81(-0.52%)
Mar 22, 2022 154.01 155.84 153.43 155.43 6,126,309 +1.68(+1.09%)
Mar 21, 2022 153.47 154.93 152.34 153.75 5,416,433 -0.22(-0.14%)
Mar 18, 2022 152.63 154.09 151.38 153.96 12,818,279 +1.75(+1.15%)
Mar 17, 2022 151.16 152.87 150.66 152.21 3,793,311 +1.17(+0.78%)
Mar 16, 2022 149.82 151.31 148.52 151.04 6,663,038 +0.66(+0.44%)
Mar 15, 2022 148.79 150.85 148.33 150.38 6,558,929 +2.94(+1.99%)
Mar 14, 2022 146.74 149.24 146.12 147.44 6,423,875 +2.04(+1.41%)
Mar 11, 2022 147.02 148.38 145.16 145.39 5,035,752 -0.73(-0.50%)
Mar 10, 2022 147.34 147.78 145.05 146.12 6,453,307 -2.74(-1.84%)
Mar 09, 2022 151.14 151.38 147.92 148.87 6,093,438 -0.44(-0.30%)
Mar 08, 2022 153.57 155.08 149.14 149.31 6,515,474 -4.33(-2.82%)
Mar 07, 2022 155.17 156.19 153.34 153.64 6,679,257 -3.12(-1.99%)
Mar 04, 2022 153.22 157.47 152.19 156.76 6,704,684 +2.35(+1.52%)
Mar 03, 2022 155.08 156.23 153.97 154.42 5,655,724 -0.17(-0.11%)
Mar 02, 2022 153.13 155.80 152.67 154.58 5,801,616 +2.11(+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.