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

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 144.58 145.97 144.01 144.38 2,835,044 +0.55(+0.38%)
May 20, 2022 147.54 147.94 141.09 143.83 4,193,955 -3.13(-2.13%)
May 19, 2022 146.20 148.90 144.11 146.96 2,746,182 -1.97(-1.32%)
May 18, 2022 151.59 151.71 148.47 148.93 2,957,848 -3.41(-2.24%)
May 17, 2022 151.99 152.50 150.52 152.34 2,106,668 +1.84(+1.22%)
May 16, 2022 149.22 150.83 146.31 150.50 2,713,672 +1.20(+0.80%)
May 13, 2022 150.21 150.35 147.97 149.30 2,753,460 -0.29(-0.19%)
May 12, 2022 146.59 149.62 146.01 149.59 2,818,867 +3.18(+2.17%)
May 11, 2022 149.99 150.13 146.17 146.41 2,748,199 -2.71(-1.82%)
May 10, 2022 154.00 154.04 148.13 149.12 3,503,425 -3.26(-2.14%)
May 09, 2022 148.44 153.77 147.94 152.38 4,163,102 +2.85(+1.91%)
May 06, 2022 149.27 149.77 146.69 149.53 2,470,297 +0.07(+0.05%)
May 05, 2022 153.17 153.65 148.23 149.46 3,315,730 -4.77(-3.09%)
May 04, 2022 149.00 154.66 147.88 154.23 3,694,084 +6.15(+4.15%)
May 03, 2022 146.21 148.85 145.92 148.08 2,508,690 +2.17(+1.49%)
May 02, 2022 144.51 147.50 143.78 145.91 3,717,152 +1.69(+1.17%)
Apr 29, 2022 147.30 148.44 143.87 144.22 4,163,685 -2.92(-1.98%)
Apr 28, 2022 144.75 147.73 144.12 147.14 2,538,723 +2.93(+2.03%)
Apr 27, 2022 144.78 146.08 143.73 144.21 3,124,337 -0.01(-0.01%)
Apr 26, 2022 145.41 146.98 142.87 144.22 4,840,219 -4.38(-2.95%)
Apr 25, 2022 148.71 149.03 145.88 148.60 3,430,431 -0.57(-0.38%)
Apr 22, 2022 150.80 150.99 148.24 149.17 3,157,404 -2.60(-1.71%)
Apr 21, 2022 151.98 153.10 151.31 151.77 2,337,281 +1.18(+0.78%)
Apr 20, 2022 150.81 152.50 150.53 150.59 1,979,909 +0.49(+0.33%)
Apr 19, 2022 146.85 150.59 146.85 150.10 2,294,796 +3.92(+2.68%)
Apr 18, 2022 147.45 148.33 145.75 146.18 1,775,625 -1.20(-0.81%)
Apr 14, 2022 148.65 149.59 147.21 147.38 2,331,068 -1.28(-0.86%)
Apr 13, 2022 148.52 149.17 147.57 148.66 1,991,693 +0.08(+0.05%)
Apr 12, 2022 151.34 151.53 148.09 148.58 2,672,499 -1.54(-1.03%)
Apr 11, 2022 150.45 152.22 149.96 150.12 2,478,316 +0.31(+0.21%)
Apr 08, 2022 151.00 151.65 149.38 149.81 2,790,529 -0.14(-0.09%)
Apr 07, 2022 149.39 150.47 147.56 149.95 2,198,456 -0.35(-0.23%)
Apr 06, 2022 147.33 150.39 147.05 150.30 2,705,188 +1.40(+0.94%)
Apr 05, 2022 148.65 150.63 148.51 148.90 2,148,337 -0.63(-0.42%)
Apr 04, 2022 149.06 150.01 146.08 149.53 2,632,875 -0.16(-0.11%)
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.