Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 134.60 136.03 132.48 135.53 4,564,632 -0.20(-0.15%)
May 27, 2022 134.55 135.74 134.24 135.73 1,957,067 +2.24(+1.68%)
May 26, 2022 133.21 135.09 133.21 133.49 2,343,226 +1.13(+0.86%)
May 25, 2022 132.03 132.68 130.32 132.35 2,067,414 +0.04(+0.03%)
May 24, 2022 131.04 132.74 128.00 132.32 2,906,904 +1.24(+0.95%)
May 23, 2022 131.25 132.51 130.74 131.07 3,122,892 +0.50(+0.38%)
May 20, 2022 133.94 134.30 128.09 130.57 4,619,776 -2.84(-2.13%)
May 19, 2022 132.72 135.18 130.83 133.41 3,025,007 -0.44(-0.33%)
May 18, 2022 136.24 136.35 133.44 133.85 3,291,091 -3.06(-2.24%)
May 17, 2022 136.60 137.06 135.28 136.91 2,344,013 +1.65(+1.22%)
May 16, 2022 134.11 135.56 131.49 135.26 3,019,405 +1.08(+0.80%)
May 13, 2022 135.00 135.13 132.99 134.18 3,063,675 -0.26(-0.19%)
May 12, 2022 131.75 134.47 131.23 134.44 3,136,451 +2.86(+2.17%)
May 11, 2022 134.80 134.93 131.37 131.59 3,057,822 -2.44(-1.82%)
May 10, 2022 138.41 138.44 133.13 134.02 3,898,134 -2.93(-2.14%)
May 09, 2022 133.41 138.20 132.96 136.95 4,632,133 +2.56(+1.91%)
May 06, 2022 134.16 134.60 131.84 134.39 2,748,610 +0.06(+0.05%)
May 05, 2022 137.66 138.09 133.23 134.33 3,689,293 -4.29(-3.09%)
May 04, 2022 133.91 139.00 132.91 138.61 4,110,274 +5.53(+4.15%)
May 03, 2022 131.41 133.78 131.15 133.09 2,791,329 +1.95(+1.49%)
May 02, 2022 129.88 132.56 129.22 131.14 4,135,941 +1.52(+1.17%)
Apr 29, 2022 132.38 133.41 129.30 129.62 4,632,782 -2.62(-1.98%)
Apr 28, 2022 130.09 132.77 129.53 132.24 2,824,745 +2.63(+2.03%)
Apr 27, 2022 130.12 131.29 129.18 129.61 3,476,337 -0.01(-0.01%)
Apr 26, 2022 130.69 132.10 128.40 129.62 5,385,533 -3.94(-2.95%)
Apr 25, 2022 133.65 133.94 131.11 133.55 3,816,917 -0.51(-0.38%)
Apr 22, 2022 135.53 135.70 133.22 134.07 3,513,129 -2.34(-1.71%)
Apr 21, 2022 136.59 137.60 135.99 136.40 2,600,608 +1.06(+0.78%)
Apr 20, 2022 135.54 137.06 135.29 135.34 2,202,973 +0.44(+0.33%)
Apr 19, 2022 131.98 135.34 131.98 134.90 2,553,336 +3.52(+2.68%)
Apr 18, 2022 132.52 133.31 130.99 131.38 1,975,674 -1.08(-0.81%)
Apr 14, 2022 133.60 134.44 132.30 132.46 2,593,695 -1.15(-0.86%)
Apr 13, 2022 133.48 134.07 132.63 133.61 2,216,085 +0.07(+0.05%)
Apr 12, 2022 136.02 136.19 133.09 133.53 2,973,593 -1.38(-1.03%)
Apr 11, 2022 135.22 136.81 134.78 134.92 2,757,533 +0.28(+0.21%)
Apr 08, 2022 135.71 136.29 134.25 134.64 3,104,921 -0.13(-0.09%)
Apr 07, 2022 134.26 135.23 132.62 134.77 2,446,142 -0.31(-0.23%)
Apr 06, 2022 132.41 135.16 132.16 135.08 3,009,965 +1.26(+0.94%)
Apr 05, 2022 133.60 135.38 133.47 133.82 2,390,377 -0.57(-0.42%)
Apr 04, 2022 133.97 134.82 131.29 134.39 2,929,505 -0.14(-0.11%)
Apr 01, 2022 134.48 134.69 131.98 134.53 2,444,144 +0.73(+0.54%)
Mar 31, 2022 135.22 135.94 133.73 133.81 3,553,710 -2.29(-1.68%)
Mar 30, 2022 136.01 137.74 135.50 136.10 2,665,002 -0.58(-0.43%)
Mar 29, 2022 135.71 137.44 134.85 136.68 2,997,097 +2.35(+1.75%)
Mar 28, 2022 134.75 134.93 132.29 134.34 2,982,411 -0.89(-0.66%)
Mar 25, 2022 134.16 135.87 133.83 135.22 2,505,761 +1.33(+0.99%)
Mar 24, 2022 133.12 134.12 132.47 133.90 2,256,592 +1.17(+0.88%)
Mar 23, 2022 134.53 134.61 132.62 132.73 2,934,239 -2.03(-1.51%)
Mar 22, 2022 134.32 135.57 133.46 134.76 4,737,228 +1.22(+0.92%)
Mar 21, 2022 133.63 134.58 132.47 133.53 5,023,555 +0.23(+0.17%)
Mar 18, 2022 132.18 133.42 130.52 133.30 8,770,131 +0.57(+0.43%)
Mar 17, 2022 130.60 132.75 129.55 132.74 3,100,819 +1.96(+1.50%)
Mar 16, 2022 130.10 131.46 128.38 130.78 4,243,607 +1.08(+0.83%)
Mar 15, 2022 130.20 130.75 128.15 129.70 3,713,293 +0.75(+0.58%)
Mar 14, 2022 127.13 130.58 127.13 128.95 4,350,532 +2.27(+1.79%)
Mar 11, 2022 128.94 129.85 126.57 126.69 4,616,907 -2.67(-2.06%)
Mar 10, 2022 130.62 131.18 128.82 129.36 4,220,340 -2.40(-1.82%)
Mar 09, 2022 132.89 134.15 131.66 131.76 3,712,606 +1.08(+0.83%)
Mar 08, 2022 130.53 134.34 128.75 130.68 5,123,440 +1.91(+1.48%)
Mar 07, 2022 130.98 130.98 128.13 128.77 5,065,312 -3.10(-2.35%)
Mar 04, 2022 131.36 132.74 130.98 131.87 3,599,888 -1.41(-1.06%)
Mar 03, 2022 133.48 134.80 132.58 133.28 4,227,916 +0.97(+0.73%)
Mar 02, 2022 130.87 133.35 130.25 132.31 4,155,026 +2.22(+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.