Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 109.14 110.36 107.07 109.58 20,432,618 +1.11(+1.03%)
May 27, 2022 106.05 108.51 105.70 108.46 13,779,201 +3.68(+3.51%)
May 26, 2022 103.40 105.30 103.15 104.78 11,384,020 +2.33(+2.28%)
May 25, 2022 100.64 103.00 100.37 102.45 11,107,795 +1.66(+1.64%)
May 24, 2022 102.90 103.03 99.35 100.80 14,068,346 -4.21(-4.01%)
May 23, 2022 102.95 105.20 100.77 105.00 14,499,505 +3.38(+3.33%)
May 20, 2022 103.67 103.98 99.27 101.62 15,717,242 -0.72(-0.70%)
May 19, 2022 102.62 104.48 102.15 102.33 11,364,734 -1.15(-1.11%)
May 18, 2022 106.54 106.82 103.07 103.48 11,879,844 -4.31(-3.99%)
May 17, 2022 106.89 107.94 105.47 107.79 11,966,345 +3.43(+3.29%)
May 16, 2022 106.62 106.78 104.03 104.36 12,086,228 -2.13(-2.00%)
May 13, 2022 104.53 106.85 104.49 106.49 16,915,080 +3.00(+2.89%)
May 12, 2022 102.09 104.18 98.69 103.49 36,571,188 -0.89(-0.86%)
May 11, 2022 107.06 109.21 103.97 104.39 27,031,210 -2.45(-2.29%)
May 10, 2022 108.97 109.83 105.31 106.84 15,771,762 +0.69(+0.65%)
May 09, 2022 107.26 109.87 105.65 106.14 18,122,924 -3.28(-3.00%)
May 06, 2022 110.89 111.21 107.45 109.43 12,623,968 -2.30(-2.06%)
May 05, 2022 113.84 114.37 110.61 111.73 12,817,852 -3.55(-3.08%)
May 04, 2022 112.48 115.53 110.95 115.28 11,571,020 +2.62(+2.33%)
May 03, 2022 113.16 113.93 111.81 112.66 11,233,510 +0.05(+0.04%)
May 02, 2022 110.84 112.77 110.14 112.61 14,400,092 +1.86(+1.68%)
Apr 29, 2022 114.30 115.08 110.49 110.76 17,077,140 -3.63(-3.18%)
Apr 28, 2022 114.32 115.09 111.81 114.39 23,368,132 +0.08(+0.07%)
Apr 27, 2022 114.53 115.98 112.50 114.31 15,672,973 -0.56(-0.48%)
Apr 26, 2022 118.22 118.22 114.73 114.86 16,237,717 -4.15(-3.48%)
Apr 25, 2022 116.74 119.39 115.84 119.01 16,617,487 +1.67(+1.42%)
Apr 22, 2022 119.07 120.94 117.22 117.34 19,638,202 -3.36(-2.79%)
Apr 21, 2022 124.56 125.46 120.33 120.71 18,825,272 -2.89(-2.34%)
Apr 20, 2022 125.06 126.35 123.14 123.59 36,734,724 -7.27(-5.56%)
Apr 19, 2022 127.09 132.15 126.79 130.87 12,815,739 +4.10(+3.23%)
Apr 18, 2022 129.05 129.20 125.83 126.77 10,649,257 -2.68(-2.07%)
Apr 14, 2022 131.77 132.54 129.33 129.45 7,340,971 -1.86(-1.42%)
Apr 13, 2022 130.02 131.85 129.73 131.31 7,752,408 +1.50(+1.15%)
Apr 12, 2022 130.78 132.17 129.13 129.82 7,950,690 +0.19(+0.15%)
Apr 11, 2022 129.02 131.39 129.02 129.63 9,998,796 -1.21(-0.92%)
Apr 08, 2022 130.97 132.08 129.61 130.84 6,756,651 +0.00(+0.00%)
Apr 07, 2022 131.97 132.17 129.00 130.84 9,934,142 -0.69(-0.53%)
Apr 06, 2022 132.70 132.88 129.79 131.53 11,768,983 -3.03(-2.25%)
Apr 05, 2022 136.66 138.11 134.07 134.56 8,765,153 -2.94(-2.14%)
Apr 04, 2022 135.90 138.17 135.82 137.50 8,244,968 +1.57(+1.15%)
Apr 01, 2022 136.26 137.02 134.47 135.93 10,422,633 -0.16(-0.12%)
Mar 31, 2022 139.04 139.78 136.04 136.09 12,423,986 -3.77(-2.70%)
Mar 30, 2022 140.20 142.15 138.98 139.86 7,976,205 -1.41(-1.00%)
Mar 29, 2022 139.86 143.33 139.86 141.27 11,366,552 +3.63(+2.64%)
Mar 28, 2022 137.79 138.53 135.22 137.63 8,520,642 -0.42(-0.30%)
Mar 25, 2022 138.19 139.28 137.04 138.05 5,999,123 +0.18(+0.13%)
Mar 24, 2022 137.50 138.18 136.34 137.87 5,902,968 +1.31(+0.96%)
Mar 23, 2022 137.98 138.67 136.46 136.56 8,823,835 -2.45(-1.76%)
Mar 22, 2022 137.97 141.08 137.81 139.01 8,778,777 +1.48(+1.08%)
Mar 21, 2022 137.81 138.21 135.81 137.53 9,159,998 -1.67(-1.20%)
Mar 18, 2022 138.46 139.62 137.22 139.20 11,398,003 +0.82(+0.59%)
Mar 17, 2022 136.36 138.38 135.49 138.38 6,867,812 +1.32(+0.96%)
Mar 16, 2022 134.59 137.89 133.88 137.06 10,730,879 +3.91(+2.94%)
Mar 15, 2022 128.72 133.51 128.50 133.15 9,911,148 +5.13(+4.01%)
Mar 14, 2022 129.96 132.03 127.38 128.02 10,045,719 -2.70(-2.06%)
Mar 11, 2022 134.02 135.09 130.54 130.72 7,114,137 -1.88(-1.41%)
Mar 10, 2022 131.32 133.15 130.59 132.59 8,505,066 -0.01(-0.01%)
Mar 09, 2022 134.43 134.44 132.32 132.60 14,771,828 +1.89(+1.44%)
Mar 08, 2022 131.98 134.43 128.28 130.72 16,671,535 -1.74(-1.31%)
Mar 07, 2022 139.18 139.79 132.40 132.46 14,652,016 -7.16(-5.13%)
Mar 04, 2022 142.88 143.13 138.46 139.62 13,077,488 -4.81(-3.33%)
Mar 03, 2022 146.16 147.49 143.32 144.43 8,078,842 -1.76(-1.20%)
Mar 02, 2022 145.16 147.30 144.78 146.19 7,909,536 +1.63(+1.13%)
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.