Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 102.81 108.73 102.31 108.37 2,960,063 +7.55(+7.49%)
May 26, 2022 95.14 101.99 94.63 100.82 2,036,304 +4.27(+4.42%)
May 25, 2022 92.48 97.57 91.56 96.55 2,251,450 +4.38(+4.75%)
May 24, 2022 97.59 98.11 90.07 92.17 4,306,771 -7.99(-7.98%)
May 23, 2022 100.93 101.93 96.79 100.16 2,886,723 -2.87(-2.79%)
May 20, 2022 104.03 105.64 97.53 103.03 3,136,388 +1.21(+1.19%)
May 19, 2022 97.39 105.49 95.54 101.82 3,362,218 +4.21(+4.31%)
May 18, 2022 100.86 105.34 96.45 97.61 2,933,813 -4.10(-4.03%)
May 17, 2022 103.51 105.74 96.41 101.71 4,053,211 +2.03(+2.04%)
May 16, 2022 104.50 108.74 99.18 99.68 5,192,520 -11.11(-10.03%)
May 13, 2022 101.86 112.89 101.86 110.79 4,832,280 +11.57(+11.66%)
May 12, 2022 90.97 102.17 87.67 99.22 6,301,053 +6.60(+7.13%)
May 11, 2022 95.99 100.18 92.23 92.62 5,464,827 -5.15(-5.27%)
May 10, 2022 104.53 107.20 93.73 97.77 5,097,232 -2.98(-2.96%)
May 09, 2022 105.00 109.34 98.47 100.75 5,113,294 -6.63(-6.17%)
May 06, 2022 115.15 115.50 104.50 107.38 6,932,814 -9.35(-8.01%)
May 05, 2022 122.18 122.90 112.06 116.73 9,281,095 -1.75(-1.48%)
May 04, 2022 112.61 118.96 105.56 118.48 8,509,696 +6.18(+5.50%)
May 03, 2022 114.94 120.25 112.06 112.30 4,244,400 -5.73(-4.85%)
May 02, 2022 111.50 118.30 109.13 118.03 3,263,395 +6.21(+5.55%)
Apr 29, 2022 118.42 123.21 111.64 111.82 3,575,532 -7.10(-5.97%)
Apr 28, 2022 119.80 120.60 109.68 118.92 5,392,572 +0.54(+0.46%)
Apr 27, 2022 119.26 124.99 117.56 118.38 3,229,849 -1.67(-1.39%)
Apr 26, 2022 125.84 126.25 119.90 120.05 2,395,779 -8.02(-6.26%)
Apr 25, 2022 121.63 129.55 121.51 128.07 3,207,647 +5.29(+4.31%)
Apr 22, 2022 125.00 129.79 121.47 122.78 2,825,155 -2.06(-1.65%)
Apr 21, 2022 134.01 137.47 123.75 124.84 3,419,617 -5.52(-4.23%)
Apr 20, 2022 144.00 144.47 130.19 130.36 3,853,394 -14.81(-10.20%)
Apr 19, 2022 132.00 146.26 129.85 145.17 5,053,227 +13.56(+10.30%)
Apr 18, 2022 136.95 138.16 128.50 131.61 3,540,069 -5.48(-4.00%)
Apr 14, 2022 147.96 147.96 136.95 137.09 2,781,986 -8.87(-6.08%)
Apr 13, 2022 143.59 148.26 140.50 145.96 1,993,676 +1.12(+0.77%)
Apr 12, 2022 148.01 154.00 143.71 144.84 2,282,206 -0.47(-0.32%)
Apr 11, 2022 144.26 148.51 141.00 145.31 1,773,817 -1.11(-0.76%)
Apr 08, 2022 151.99 152.44 146.09 146.42 1,831,926 -6.16(-4.04%)
Apr 07, 2022 153.21 157.28 146.00 152.58 1,967,022 -0.78(-0.51%)
Apr 06, 2022 160.02 160.39 149.04 153.36 3,333,436 -12.31(-7.43%)
Apr 05, 2022 174.71 175.05 163.43 165.67 2,584,942 -9.04(-5.17%)
Apr 04, 2022 170.08 176.40 169.52 174.71 2,201,727 +5.21(+3.07%)
Apr 01, 2022 166.04 173.59 166.04 169.50 1,962,890 +4.69(+2.85%)
Mar 31, 2022 168.50 169.53 163.79 164.81 2,044,879 -3.82(-2.27%)
Mar 30, 2022 169.93 175.59 167.20 168.63 2,018,790 -5.85(-3.35%)
Mar 29, 2022 165.34 176.96 164.29 174.48 4,122,841 +13.74(+8.55%)
Mar 28, 2022 156.51 161.45 152.34 160.74 1,949,640 +5.92(+3.82%)
Mar 25, 2022 162.30 163.84 152.83 154.82 2,624,962 -7.12(-4.40%)
Mar 24, 2022 162.00 162.37 155.32 161.94 2,151,229 +0.74(+0.46%)
Mar 23, 2022 160.10 166.44 156.66 161.20 1,761,612 -1.94(-1.19%)
Mar 22, 2022 156.90 166.98 155.84 163.14 3,112,894 +5.70(+3.62%)
Mar 21, 2022 159.02 161.06 153.65 157.44 3,710,742 -2.22(-1.39%)
Mar 18, 2022 150.61 159.93 148.85 159.66 4,446,608 +9.38(+6.24%)
Mar 17, 2022 142.20 151.52 139.78 150.28 4,410,524 +6.19(+4.30%)
Mar 16, 2022 133.00 144.64 132.15 144.09 6,275,774 +15.16(+11.76%)
Mar 15, 2022 126.25 129.63 123.05 128.93 4,141,742 +3.76(+3.00%)
Mar 14, 2022 131.00 135.85 124.00 125.17 4,464,065 -7.31(-5.52%)
Mar 11, 2022 142.71 142.71 131.75 132.48 4,904,546 -8.38(-5.95%)
Mar 10, 2022 142.61 136.01 140.86 3,490,814 -4.18(-2.88%)
Mar 09, 2022 141.55 149.03 141.55 145.04 4,804,884 +7.88(+5.75%)
Mar 08, 2022 138.14 143.47 134.10 137.16 3,704,710 -2.84(-2.03%)
Mar 07, 2022 150.00 154.00 139.93 140.00 5,440,281 -8.82(-5.93%)
Mar 04, 2022 158.67 162.79 147.29 148.82 3,357,708 -8.08(-5.15%)
Mar 03, 2022 165.82 166.87 155.07 156.90 2,267,116 -9.18(-5.53%)
Mar 02, 2022 170.77 170.77 160.19 166.08 2,563,091 -3.64(-2.14%)
Mar 01, 2022 175.01 176.78 168.24 169.72 2,279,475 -5.08(-2.91%)
Feb 28, 2022 169.02 175.86 166.40 174.80 3,146,684 +7.62(+4.56%)
Feb 25, 2022 164.40 167.54 159.61 167.18 3,116,969 +2.16(+1.31%)
Feb 24, 2022 149.48 165.77 147.00 165.02 4,113,290 +7.87(+5.01%)
Feb 23, 2022 160.12 163.78 156.21 157.15 3,114,371 -4.08(-2.53%)
Feb 22, 2022 156.78 166.09 154.35 161.23 4,510,820 +2.90(+1.83%)
Feb 18, 2022 158.33 0 -11.80(-6.94%)
Feb 17, 2022 185.00 185.00 167.62 170.13 6,206,519 -16.86(-9.02%)
Feb 16, 2022 196.67 196.72 184.17 186.99 3,611,354 -12.38(-6.21%)
Feb 15, 2022 199.40 202.69 191.90 199.37 3,608,593 +3.66(+1.87%)
Feb 14, 2022 191.00 202.54 188.49 195.71 4,916,565 +4.83(+2.53%)
Feb 11, 2022 208.00 211.90 187.21 190.88 6,843,656 -15.03(-7.30%)
Feb 10, 2022 227.80 233.60 203.66 205.91 22,450,994 +3.90(+1.93%)
Feb 09, 2022 203.99 205.50 195.21 202.01 8,728,131 +3.53(+1.78%)
Feb 08, 2022 190.15 199.12 188.46 198.48 3,257,496 +2.70(+1.38%)
Feb 07, 2022 190.72 203.49 190.72 195.78 3,625,900 +3.78(+1.97%)
Feb 04, 2022 181.94 194.73 179.00 192.00 3,209,872 +11.79(+6.54%)
Feb 03, 2022 190.92 178.95 180.21 3,822,093 -17.19(-8.71%)
Feb 02, 2022 212.37 214.14 193.00 197.40 3,276,026 -13.17(-6.25%)
Feb 01, 2022 208.23 211.31 203.00 210.57 2,595,165 +4.45(+2.16%)
Jan 31, 2022 190.64 206.58 206.12 3,306,183 +17.89(+9.50%)
Jan 28, 2022 180.00 190.58 173.77 188.23 4,454,636 +11.48(+6.50%)
Jan 27, 2022 183.56 184.48 172.61 176.75 3,822,661 -2.36(-1.32%)
Jan 26, 2022 195.57 197.79 176.51 179.11 3,110,355 -6.73(-3.62%)
Jan 25, 2022 195.95 198.33 183.02 185.84 3,038,762 -11.66(-5.90%)
Jan 24, 2022 185.38 198.10 175.36 197.50 4,521,743 +5.44(+2.83%)
Jan 21, 2022 201.94 203.43 191.48 192.06 3,126,958 -9.43(-4.68%)
Jan 20, 2022 205.52 212.00 201.11 201.49 2,812,667 -2.20(-1.08%)
Jan 19, 2022 207.24 212.41 203.29 203.69 2,773,410 -3.55(-1.71%)
Jan 18, 2022 209.60 215.00 206.45 207.24 2,973,558 -7.92(-3.68%)
Jan 14, 2022 215.16 0 -2.00(-0.92%)
Jan 13, 2022 228.94 230.19 217.07 217.16 2,983,893 -9.95(-4.38%)
Jan 12, 2022 238.49 240.75 224.66 227.11 2,538,618 -7.07(-3.02%)
Jan 11, 2022 227.41 236.20 223.95 234.18 2,358,801 +6.66(+2.93%)
Jan 10, 2022 225.00 228.84 217.72 227.52 4,572,410 -2.68(-1.16%)
Jan 07, 2022 239.12 244.81 228.55 230.20 2,728,835 -8.45(-3.54%)
Jan 06, 2022 232.71 244.57 231.01 238.65 2,109,183 +3.46(+1.47%)
Jan 05, 2022 246.05 249.94 234.18 235.19 2,792,335 -15.81(-6.30%)
Jan 04, 2022 262.29 262.57 243.76 251.00 2,272,701 -11.29(-4.30%)
Jan 03, 2022 264.00 266.74 255.80 262.29 2,035,066 -1.05(-0.40%)
Dec 31, 2021 264.91 270.25 263.09 263.34 1,349,461 -2.01(-0.76%)
Dec 30, 2021 255.77 269.56 255.77 265.35 1,431,445 +7.62(+2.96%)
Dec 29, 2021 257.54 259.88 253.11 257.73 1,469,318 -1.36(-0.52%)
Dec 28, 2021 262.80 264.96 258.14 259.09 1,950,974 -3.25(-1.24%)
Dec 27, 2021 266.44 268.80 261.85 262.34 1,658,906 -4.83(-1.81%)
Dec 23, 2021 267.33 270.70 260.69 267.17 1,941,409 -1.60(-0.60%)
Dec 22, 2021 275.96 279.80 264.80 268.77 1,998,150 -8.15(-2.94%)
Dec 21, 2021 271.99 277.19 264.06 276.92 2,036,518 +8.37(+3.12%)
Dec 20, 2021 267.40 272.72 264.24 268.55 2,385,159 -5.08(-1.86%)
Dec 17, 2021 258.21 276.69 255.10 273.63 3,494,603 +12.73(+4.88%)
Dec 16, 2021 267.85 274.00 256.68 260.90 2,797,912 -0.83(-0.32%)
Dec 15, 2021 251.75 263.87 248.57 261.73 2,652,904 +5.90(+2.31%)
Dec 14, 2021 255.00 258.96 250.87 255.83 2,268,706 -4.40(-1.69%)
Dec 13, 2021 263.43 267.73 255.37 260.23 1,427,384 -4.31(-1.63%)
Dec 10, 2021 268.80 278.00 263.02 264.54 1,922,649 -3.75(-1.40%)
Dec 09, 2021 282.05 289.00 268.15 268.29 2,491,739 -6.52(-2.37%)
Dec 08, 2021 265.00 274.91 259.17 274.81 1,662,546 +9.50(+3.58%)
Dec 07, 2021 261.67 270.11 260.63 265.31 2,331,855 +14.21(+5.66%)
Dec 06, 2021 244.00 254.85 235.00 251.10 2,626,920 +2.93(+1.18%)
Dec 03, 2021 265.80 266.71 241.72 248.17 4,045,397 -19.00(-7.11%)
Dec 02, 2021 258.51 269.75 254.46 267.17 3,546,571 +7.64(+2.94%)
Dec 01, 2021 284.61 288.71 255.52 259.53 4,847,831 -26.62(-9.30%)
Nov 30, 2021 292.94 298.00 284.52 286.15 2,913,345 -7.08(-2.41%)
Nov 29, 2021 289.00 295.95 281.42 293.23 2,711,461 +2.98(+1.03%)
Nov 26, 2021 285.74 292.35 283.48 290.25 1,811,935 +6.36(+2.24%)
Nov 24, 2021 272.38 285.19 268.36 283.89 2,326,403 +8.76(+3.18%)
Nov 23, 2021 277.27 281.00 266.29 275.13 2,828,916 -4.48(-1.60%)
Nov 22, 2021 284.25 286.00 273.14 279.61 3,692,789 -5.39(-1.89%)
Nov 19, 2021 292.33 295.01 284.82 285.00 2,278,563 -5.99(-2.06%)
Nov 18, 2021 301.17 291.35 287.14 290.99 3,529,014 -11.79(-3.89%)
Nov 17, 2021 311.00 313.39 300.30 302.78 1,734,746 -7.97(-2.56%)
Nov 16, 2021 308.50 312.31 306.12 310.75 2,155,737 +6.25(+2.05%)
Nov 15, 2021 304.56 309.50 299.13 304.50 2,505,604 +0.34(+0.11%)
Nov 12, 2021 299.33 304.22 296.85 304.16 1,381,591 +6.16(+2.07%)
Nov 11, 2021 300.00 302.17 293.43 298.00 1,773,009 +0.72(+0.24%)
Nov 10, 2021 308.74 297.28 2,930,407 -13.32(-4.29%)
Nov 09, 2021 313.49 316.71 301.00 310.60 1,552,212 -2.41(-0.77%)
Nov 08, 2021 309.55 317.00 309.55 313.01 1,617,218 +2.41(+0.78%)
Nov 05, 2021 314.44 315.81 306.75 310.60 2,611,340 -2.82(-0.90%)
Nov 04, 2021 315.00 316.63 305.89 313.42 3,115,168 +0.99(+0.32%)
Nov 03, 2021 300.35 314.43 294.65 312.43 4,039,764 +12.36(+4.12%)
Nov 02, 2021 300.61 301.80 293.52 300.07 2,377,934 -0.53(-0.18%)
Nov 01, 2021 292.51 300.78 295.02 300.60 3,482,941 +9.24(+3.17%)
Oct 29, 2021 288.31 296.54 283.00 291.36 7,085,987 +6.43(+2.26%)
Oct 28, 2021 286.26 303.98 278.00 284.93 21,567,806 -60.73(-17.57%)
Oct 27, 2021 353.49 356.28 342.69 345.66 5,150,654 -8.26(-2.33%)
Oct 26, 2021 362.08 353.92 1,458,208 -4.25(-1.19%)
Oct 25, 2021 361.32 363.76 354.90 358.17 1,326,269 -0.02(-0.01%)
Oct 22, 2021 367.00 368.74 349.62 358.19 1,836,122 -11.04(-2.99%)
Oct 21, 2021 363.80 373.00 363.00 369.23 995,551 +2.64(+0.72%)
Oct 20, 2021 367.74 371.96 361.23 366.59 1,226,100 +1.56(+0.43%)
Oct 19, 2021 364.00 369.13 360.16 365.03 1,156,358 +3.76(+1.04%)
Oct 18, 2021 351.80 361.79 351.17 361.27 1,241,046 +7.96(+2.25%)
Oct 15, 2021 357.22 357.92 352.22 353.31 1,021,085 -4.15(-1.16%)
Oct 14, 2021 351.10 362.29 351.10 357.46 2,334,856 +11.70(+3.38%)
Oct 13, 2021 330.00 346.99 329.88 345.76 1,735,732 +19.13(+5.86%)
Oct 12, 2021 322.85 329.00 321.02 326.63 1,067,571 +5.91(+1.84%)
Oct 11, 2021 317.87 327.24 315.95 320.72 812,768 +0.12(+0.04%)
Oct 08, 2021 328.75 331.57 318.73 320.60 1,450,684 -3.57(-1.10%)
Oct 07, 2021 321.00 328.85 319.06 324.17 1,378,343 +7.29(+2.30%)
Oct 06, 2021 315.81 325.24 314.13 316.88 2,249,041 -3.35(-1.05%)
Oct 05, 2021 312.38 323.62 313.22 320.23 1,700,290 +7.01(+2.24%)
Oct 04, 2021 320.57 322.08 306.25 313.22 2,017,992 -11.11(-3.43%)
Oct 01, 2021 319.75 326.45 318.21 324.33 1,566,680 +5.28(+1.65%)
Sep 30, 2021 315.40 321.14 311.18 319.05 1,913,353 +6.25(+2.00%)
Sep 29, 2021 326.20 328.45 311.81 312.80 2,526,553 -9.35(-2.90%)
Sep 28, 2021 339.75 343.21 322.00 322.15 2,854,033 -22.97(-6.66%)
Sep 27, 2021 338.46 345.41 338.46 345.12 1,307,629 +1.91(+0.56%)
Sep 24, 2021 346.39 347.46 336.36 343.21 1,211,036 -5.78(-1.66%)
Sep 23, 2021 351.88 352.36 344.80 348.99 971,735 -0.01(-0.00%)
Sep 22, 2021 341.92 349.92 340.22 349.00 1,435,294 +4.90(+1.42%)
Sep 21, 2021 345.25 349.40 341.69 344.10 1,585,680 +6.24(+1.85%)
Sep 20, 2021 338.00 348.29 333.28 337.86 2,074,309 -15.01(-4.25%)
Sep 17, 2021 348.10 352.99 343.18 352.87 2,568,460 +7.07(+2.04%)
Sep 16, 2021 340.69 346.25 335.79 345.80 1,549,797 +3.78(+1.11%)
Sep 15, 2021 336.09 342.35 331.71 342.02 1,307,971 +5.02(+1.49%)
Sep 14, 2021 338.01 343.80 335.00 337.00 974,736 +0.99(+0.29%)
Sep 13, 2021 342.32 345.46 330.54 336.01 1,699,670 -6.36(-1.86%)
Sep 10, 2021 351.16 352.44 342.32 342.37 1,604,229 -10.26(-2.91%)
Sep 09, 2021 349.92 357.70 347.54 352.63 882,560 -0.08(-0.02%)
Sep 08, 2021 358.33 359.75 344.27 352.71 2,465,930 -6.86(-1.91%)
Sep 07, 2021 365.99 368.53 355.22 359.57 1,695,026 -7.66(-2.09%)
Sep 03, 2021 356.50 369.35 356.50 367.23 940,341 +8.43(+2.35%)
Sep 02, 2021 364.06 364.15 356.05 358.80 677,539 -0.51(-0.14%)
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.