Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 112.96 114.15 111.17 113.73 5,439,443 -0.17(-0.15%)
May 27, 2022 112.91 113.91 112.65 113.90 2,332,139 +1.88(+1.68%)
May 26, 2022 111.79 113.37 111.79 112.02 2,792,305 +0.95(+0.86%)
May 25, 2022 110.79 111.34 109.36 111.07 2,463,634 +0.03(+0.03%)
May 24, 2022 109.97 111.39 107.42 111.04 3,464,012 +1.04(+0.95%)
May 23, 2022 110.14 111.20 109.71 109.99 3,721,393 +0.42(+0.38%)
May 20, 2022 112.40 112.70 107.49 109.57 5,505,155 -2.39(-2.13%)
May 19, 2022 111.38 113.44 109.79 111.96 3,604,749 -0.55(-0.49%)
May 18, 2022 114.52 114.61 112.16 112.51 3,915,343 -2.58(-2.24%)
May 17, 2022 114.82 115.21 113.71 115.08 2,788,624 +1.39(+1.22%)
May 16, 2022 112.73 113.94 110.53 113.69 3,592,124 +0.91(+0.80%)
May 13, 2022 113.48 113.58 111.78 112.79 3,644,792 -0.22(-0.19%)
May 12, 2022 110.74 113.03 110.30 113.01 3,731,372 +2.40(+2.17%)
May 11, 2022 113.31 113.42 110.42 110.61 3,637,828 -2.05(-1.82%)
May 10, 2022 116.34 116.37 111.91 112.65 4,637,531 -2.46(-2.14%)
May 09, 2022 112.14 116.17 111.76 115.12 5,510,754 +2.15(+1.91%)
May 06, 2022 112.77 113.14 110.82 112.96 3,269,965 +0.05(+0.05%)
May 05, 2022 115.71 116.08 111.99 112.91 4,389,076 -3.60(-3.09%)
May 04, 2022 112.56 116.84 111.72 116.51 4,889,909 +4.65(+4.15%)
May 03, 2022 110.45 112.45 110.23 111.87 3,320,786 +1.64(+1.49%)
May 02, 2022 109.17 111.43 108.62 110.23 4,920,444 +1.28(+1.17%)
Apr 29, 2022 111.28 112.14 108.69 108.95 5,511,526 -2.21(-1.98%)
Apr 28, 2022 109.35 111.60 108.88 111.16 3,360,542 +2.21(+2.03%)
Apr 27, 2022 109.37 110.36 108.58 108.94 4,135,727 -0.01(-0.01%)
Apr 26, 2022 109.85 111.04 107.93 108.95 6,407,058 -3.31(-2.95%)
Apr 25, 2022 112.34 112.58 110.20 112.26 4,540,908 -0.43(-0.38%)
Apr 22, 2022 113.92 114.06 111.98 112.69 4,179,498 -1.96(-1.71%)
Apr 21, 2022 114.81 115.66 114.31 114.66 3,093,890 +0.89(+0.78%)
Apr 20, 2022 113.93 115.21 113.72 113.76 2,620,832 +0.37(+0.33%)
Apr 19, 2022 110.94 113.76 110.94 113.39 3,037,652 +2.96(+2.68%)
Apr 18, 2022 111.39 112.06 110.11 110.43 2,350,418 -0.91(-0.81%)
Apr 14, 2022 112.30 113.01 111.21 111.34 3,085,666 -0.97(-0.86%)
Apr 13, 2022 112.20 112.69 111.48 112.31 2,636,431 +0.06(+0.05%)
Apr 12, 2022 114.33 114.47 111.88 112.25 3,537,623 -1.16(-1.03%)
Apr 11, 2022 113.66 115.00 113.29 113.41 3,280,580 +0.23(+0.21%)
Apr 08, 2022 114.07 114.56 112.85 113.17 3,693,861 -0.11(-0.09%)
Apr 07, 2022 112.86 113.67 111.47 113.28 2,910,125 -0.26(-0.23%)
Apr 06, 2022 111.30 113.61 111.09 113.54 3,580,893 +1.06(+0.94%)
Apr 05, 2022 112.30 113.79 112.19 112.49 2,843,782 -0.48(-0.42%)
Apr 04, 2022 112.61 113.33 110.36 112.96 3,485,172 -0.12(-0.11%)
Apr 01, 2022 113.04 113.21 110.94 113.08 2,907,748 +0.61(+0.54%)
Mar 31, 2022 113.66 114.26 112.41 112.47 4,227,776 -1.93(-1.68%)
Mar 30, 2022 114.32 115.78 113.90 114.40 3,170,499 -0.49(-0.43%)
Mar 29, 2022 114.07 115.52 113.35 114.89 3,565,585 +1.97(+1.75%)
Mar 28, 2022 113.27 113.42 111.19 112.92 3,548,113 -0.75(-0.66%)
Mar 25, 2022 112.77 114.21 112.49 113.67 2,981,053 +1.12(+0.99%)
Mar 24, 2022 111.90 112.74 111.35 112.55 2,684,622 +0.98(+0.88%)
Mar 23, 2022 113.08 113.15 111.47 111.56 3,490,804 -1.71(-1.51%)
Mar 22, 2022 112.90 113.95 112.18 113.27 5,635,783 +1.03(+0.91%)
Mar 21, 2022 112.33 113.12 111.35 112.25 5,976,421 +0.20(+0.18%)
Mar 18, 2022 111.10 112.15 109.71 112.05 10,433,645 +0.48(+0.43%)
Mar 17, 2022 109.78 111.59 108.90 111.57 3,688,981 +1.65(+1.50%)
Mar 16, 2022 109.36 110.50 107.91 109.93 5,048,532 +0.91(+0.83%)
Mar 15, 2022 109.44 109.90 107.72 109.02 4,417,629 +0.63(+0.58%)
Mar 14, 2022 106.86 109.76 106.86 108.39 5,175,738 +1.90(+1.79%)
Mar 11, 2022 108.38 109.15 106.39 106.49 5,492,639 -2.24(-2.06%)
Mar 10, 2022 109.80 110.27 108.28 108.73 5,020,852 -2.02(-1.82%)
Mar 09, 2022 111.70 112.76 110.67 110.75 4,416,811 +0.91(+0.83%)
Mar 08, 2022 109.72 112.92 108.23 109.84 6,095,252 +1.60(+1.48%)
Mar 07, 2022 110.10 110.10 107.70 108.24 6,026,098 -2.61(-2.35%)
Mar 04, 2022 110.42 111.57 110.10 110.85 4,282,713 -1.19(-1.06%)
Mar 03, 2022 112.20 113.31 111.44 112.03 5,029,865 +0.82(+0.73%)
Mar 02, 2022 110.00 112.09 109.48 111.22 4,943,150 +1.87(+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.