Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 122.92 124.82 119.67 120.15 4,451,251 -2.68(-2.18%)
May 17, 2022 126.92 128.17 121.50 122.83 7,654,150 -1.02(-0.82%)
May 16, 2022 129.94 130.20 122.86 123.85 4,756,492 -7.93(-6.02%)
May 13, 2022 131.59 133.23 129.91 131.78 3,071,718 +3.44(+2.68%)
May 12, 2022 132.68 135.16 126.04 128.34 4,107,053 -4.88(-3.66%)
May 11, 2022 132.22 137.36 129.68 133.22 4,301,836 +0.88(+0.66%)
May 10, 2022 131.14 135.33 127.18 132.34 5,409,946 +4.55(+3.56%)
May 09, 2022 129.17 133.09 126.84 127.79 5,826,685 -4.54(-3.43%)
May 06, 2022 139.88 139.88 131.43 132.33 5,206,856 -7.17(-5.14%)
May 05, 2022 147.47 147.53 135.00 139.50 7,598,574 -10.06(-6.73%)
May 04, 2022 148.99 150.67 142.81 149.56 7,942,743 -0.75(-0.50%)
May 03, 2022 168.40 168.40 145.80 150.31 15,894,469 -24.50(-14.02%)
May 02, 2022 174.88 178.02 169.26 174.81 5,415,364 +0.06(+0.03%)
Apr 29, 2022 181.77 183.30 173.61 174.75 2,619,680 -8.65(-4.72%)
Apr 28, 2022 182.64 186.57 180.22 183.40 2,155,726 +0.88(+0.48%)
Apr 27, 2022 180.69 186.62 180.00 182.52 2,414,018 +3.94(+2.21%)
Apr 26, 2022 184.18 186.25 178.57 178.58 1,982,116 -8.19(-4.39%)
Apr 25, 2022 180.72 187.83 179.57 186.77 2,073,649 +5.12(+2.82%)
Apr 22, 2022 182.77 185.25 180.56 181.65 2,053,991 -1.74(-0.95%)
Apr 21, 2022 193.30 182.52 183.39 2,908,322 -2.48(-1.33%)
Apr 20, 2022 187.44 190.16 184.07 185.87 1,480,463 -0.47(-0.25%)
Apr 19, 2022 186.25 188.69 184.00 186.34 1,495,309 +0.50(+0.27%)
Apr 18, 2022 189.89 191.68 184.62 185.84 2,383,046 -5.71(-2.98%)
Apr 14, 2022 188.09 193.56 187.55 191.55 3,126,543 +4.22(+2.25%)
Apr 13, 2022 181.00 187.75 180.87 187.33 2,471,888 +8.72(+4.88%)
Apr 12, 2022 181.13 181.76 177.03 178.61 2,372,461 +1.31(+0.74%)
Apr 11, 2022 177.50 182.00 176.10 177.30 1,794,202 -2.49(-1.38%)
Apr 08, 2022 180.85 184.11 178.66 179.79 2,543,610 -2.19(-1.20%)
Apr 07, 2022 180.33 182.20 176.35 181.98 3,065,622 +0.52(+0.29%)
Apr 06, 2022 187.36 187.36 180.01 181.46 2,596,500 -8.97(-4.71%)
Apr 05, 2022 197.72 199.19 190.01 190.43 1,892,149 -6.86(-3.48%)
Apr 04, 2022 196.28 198.28 194.70 197.29 1,748,452 -0.91(-0.46%)
Apr 01, 2022 196.94 200.45 195.86 198.20 1,842,214 +2.53(+1.29%)
Mar 31, 2022 193.35 198.98 192.49 195.67 2,585,238 +3.50(+1.82%)
Mar 30, 2022 193.50 196.06 190.82 192.17 2,039,781 -3.24(-1.66%)
Mar 29, 2022 197.57 203.98 194.89 195.41 2,937,884 +2.22(+1.15%)
Mar 28, 2022 192.41 195.97 189.17 193.19 2,036,511 +1.03(+0.54%)
Mar 25, 2022 196.25 197.87 189.76 192.16 2,015,318 -2.86(-1.47%)
Mar 24, 2022 188.71 195.63 187.19 195.02 2,534,251 +8.08(+4.32%)
Mar 23, 2022 189.83 191.64 186.64 186.94 3,265,457 -4.76(-2.48%)
Mar 22, 2022 191.83 194.21 188.94 191.70 2,655,576 +1.52(+0.80%)
Mar 21, 2022 191.21 191.47 186.62 190.18 2,100,096 -3.00(-1.55%)
Mar 18, 2022 191.51 195.54 188.53 193.18 3,454,132 +1.18(+0.61%)
Mar 17, 2022 190.10 192.89 187.10 192.00 1,981,160 -0.89(-0.46%)
Mar 16, 2022 191.02 196.25 185.84 192.89 4,364,145 +4.39(+2.33%)
Mar 15, 2022 182.00 189.88 181.71 188.50 3,837,501 +9.39(+5.24%)
Mar 14, 2022 180.50 184.53 178.27 179.11 3,676,021 -0.20(-0.11%)
Mar 11, 2022 181.01 183.19 178.23 179.31 2,951,995 +0.40(+0.22%)
Mar 10, 2022 170.00 179.75 168.53 178.91 3,441,839 +4.23(+2.42%)
Mar 09, 2022 172.68 180.83 172.35 174.68 4,233,357 +8.99(+5.43%)
Mar 08, 2022 158.59 172.08 151.93 165.69 7,594,506 +8.68(+5.53%)
Mar 07, 2022 176.51 177.30 156.14 157.01 6,829,135 -19.22(-10.91%)
Mar 04, 2022 181.88 182.96 172.91 176.23 4,369,909 -9.02(-4.87%)
Mar 03, 2022 193.63 194.79 183.59 185.25 3,154,764 -6.98(-3.63%)
Mar 02, 2022 190.38 195.32 190.24 192.23 3,005,091 +4.38(+2.33%)
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.