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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 145.06 146.60 142.78 146.06 4,235,440 -0.22(-0.15%)
May 27, 2022 145.01 146.29 144.67 146.28 1,815,928 +2.42(+1.68%)
May 26, 2022 143.57 145.59 143.57 143.86 2,174,237 +1.22(+0.86%)
May 25, 2022 142.29 143.00 140.45 142.64 1,918,317 +0.04(+0.03%)
May 24, 2022 141.23 143.06 137.95 142.60 2,697,264 +1.34(+0.95%)
May 23, 2022 141.46 142.81 140.90 141.26 2,897,675 +0.54(+0.38%)
May 20, 2022 144.35 144.74 138.04 140.72 4,286,607 -3.06(-2.13%)
May 19, 2022 143.04 145.68 141.00 143.78 2,806,850 -0.47(-0.33%)
May 18, 2022 146.83 146.95 143.81 144.25 3,053,744 -3.30(-2.24%)
May 17, 2022 147.22 147.71 145.79 147.56 2,174,968 +1.78(+1.22%)
May 16, 2022 144.53 146.09 141.71 145.77 2,801,651 +1.16(+0.80%)
May 13, 2022 145.49 145.63 143.32 144.61 2,842,729 -0.28(-0.19%)
May 12, 2022 141.99 144.92 141.43 144.89 2,910,257 +3.08(+2.17%)
May 11, 2022 145.28 145.42 141.58 141.81 2,837,298 -2.62(-1.82%)
May 10, 2022 149.16 149.20 143.48 144.44 3,617,009 -3.16(-2.14%)
May 09, 2022 143.78 148.94 143.29 147.59 4,298,073 +2.76(+1.91%)
May 06, 2022 144.58 145.07 142.08 144.83 2,550,386 +0.07(+0.05%)
May 05, 2022 148.36 148.82 143.59 144.77 3,423,228 -4.62(-3.09%)
May 04, 2022 144.32 149.80 143.24 149.39 3,813,849 +5.96(+4.15%)
May 03, 2022 141.62 144.18 141.34 143.43 2,590,024 +2.10(+1.49%)
May 02, 2022 139.97 142.87 139.26 141.33 3,837,665 +1.64(+1.17%)
Apr 29, 2022 142.67 143.78 139.35 139.69 4,298,675 -2.83(-1.98%)
Apr 28, 2022 140.20 143.09 139.59 142.52 2,621,030 +2.84(+2.03%)
Apr 27, 2022 140.23 141.49 139.22 139.68 3,225,630 -0.01(-0.01%)
Apr 26, 2022 140.84 142.36 138.38 139.69 4,997,139 -4.24(-2.95%)
Apr 25, 2022 144.04 144.35 141.30 143.93 3,541,648 -0.55(-0.38%)
Apr 22, 2022 146.06 146.25 143.58 144.49 3,259,769 -2.52(-1.71%)
Apr 21, 2022 147.21 148.29 146.56 147.00 2,413,057 +1.14(+0.78%)
Apr 20, 2022 146.07 147.71 145.80 145.86 2,044,099 +0.47(+0.33%)
Apr 19, 2022 142.24 145.86 142.24 145.39 2,369,195 +3.80(+2.68%)
Apr 18, 2022 142.82 143.67 141.17 141.59 1,833,192 -1.16(-0.81%)
Apr 14, 2022 143.98 144.89 142.58 142.75 2,406,643 -1.24(-0.86%)
Apr 13, 2022 143.86 144.49 142.94 143.99 2,056,265 +0.08(+0.05%)
Apr 12, 2022 146.59 146.77 143.44 143.91 2,759,143 -1.49(-1.03%)
Apr 11, 2022 145.72 147.44 145.25 145.41 2,558,665 +0.30(+0.21%)
Apr 08, 2022 146.26 146.89 144.69 145.11 2,881,000 -0.14(-0.09%)
Apr 07, 2022 144.70 145.75 142.93 145.24 2,269,731 -0.34(-0.23%)
Apr 06, 2022 142.70 145.67 142.43 145.58 2,792,892 +1.36(+0.94%)
Apr 05, 2022 143.98 145.90 143.85 144.22 2,217,988 -0.61(-0.42%)
Apr 04, 2022 144.38 145.30 141.49 144.83 2,718,235 -0.16(-0.11%)
Apr 01, 2022 144.93 145.15 142.24 144.99 2,267,877 +0.78(+0.54%)
Mar 31, 2022 145.72 146.50 144.13 144.21 3,297,424 -2.47(-1.68%)
Mar 30, 2022 146.58 148.45 146.03 146.68 2,472,808 -0.63(-0.43%)
Mar 29, 2022 146.26 148.12 145.33 147.30 2,780,952 +2.53(+1.75%)
Mar 28, 2022 145.22 145.42 142.57 144.78 2,767,325 -0.96(-0.66%)
Mar 25, 2022 144.58 146.43 144.23 145.74 2,325,051 +1.43(+0.99%)
Mar 24, 2022 143.47 144.54 142.77 144.30 2,093,851 +1.26(+0.88%)
Mar 23, 2022 144.99 145.08 142.93 143.04 2,722,628 -2.19(-1.51%)
Mar 22, 2022 144.76 146.10 143.84 145.23 4,395,588 +1.32(+0.92%)
Mar 21, 2022 144.02 145.04 142.77 143.91 4,661,266 +0.25(+0.18%)
Mar 18, 2022 142.45 143.79 140.66 143.66 8,137,646 +0.61(+0.43%)
Mar 17, 2022 140.75 143.07 139.62 143.05 2,877,195 +2.11(+1.50%)
Mar 16, 2022 140.21 141.68 138.35 140.94 3,937,566 +1.16(+0.83%)
Mar 15, 2022 140.32 140.91 138.11 139.78 3,445,498 +0.80(+0.58%)
Mar 14, 2022 137.01 140.73 137.01 138.97 4,036,780 +2.44(+1.79%)
Mar 11, 2022 138.97 139.94 136.41 136.53 4,283,944 -2.88(-2.06%)
Mar 10, 2022 140.78 141.38 138.83 139.41 3,915,977 -2.59(-1.82%)
Mar 09, 2022 143.22 144.57 141.89 142.00 3,444,860 +1.16(+0.83%)
Mar 08, 2022 140.68 144.78 138.76 140.83 4,753,948 +2.05(+1.48%)
Mar 07, 2022 141.16 141.16 138.09 138.78 4,700,012 -3.34(-2.35%)
Mar 04, 2022 141.57 143.05 141.16 142.12 3,340,271 -1.52(-1.06%)
Mar 03, 2022 143.86 145.28 142.89 143.64 3,923,007 +1.05(+0.73%)
Mar 02, 2022 141.04 143.71 140.37 142.60 3,855,374 +2.39(+1.71%)
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.