Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 164.74 166.11 161.88 164.12 5,065,323 -2.79(-1.67%)
May 13, 2022 163.55 168.68 162.01 166.91 6,499,772 +6.49(+4.05%)
May 12, 2022 156.93 166.85 154.64 160.42 10,187,557 -0.85(-0.53%)
May 11, 2022 165.50 169.98 160.83 161.27 7,219,104 -5.88(-3.52%)
May 10, 2022 167.42 171.26 163.28 167.15 8,597,659 +3.55(+2.17%)
May 09, 2022 166.72 170.29 162.13 163.60 10,014,524 -6.10(-3.59%)
May 06, 2022 169.49 172.43 165.58 169.70 7,232,683 -2.60(-1.51%)
May 05, 2022 180.49 182.24 169.82 172.30 8,377,260 -13.18(-7.11%)
May 04, 2022 179.71 185.98 174.74 185.48 7,561,968 +7.12(+3.99%)
May 03, 2022 176.95 180.38 176.13 178.36 5,045,845 +0.79(+0.44%)
May 02, 2022 175.09 177.78 173.12 177.57 6,276,504 +1.63(+0.93%)
Apr 29, 2022 182.57 185.36 175.30 175.94 7,130,508 -9.80(-5.28%)
Apr 28, 2022 181.41 186.93 178.98 185.74 10,617,288 +11.06(+6.33%)
Apr 27, 2022 171.00 177.23 169.96 174.68 9,674,313 +4.60(+2.70%)
Apr 26, 2022 172.62 173.72 167.55 170.08 8,074,640 -4.49(-2.57%)
Apr 25, 2022 169.69 174.76 169.23 174.57 7,987,474 +3.14(+1.83%)
Apr 22, 2022 177.70 179.05 171.10 171.43 9,246,886 -5.80(-3.27%)
Apr 21, 2022 188.78 176.74 177.23 9,115,035 -9.00(-4.83%)
Apr 20, 2022 192.89 193.30 186.08 186.23 6,014,438 -5.16(-2.70%)
Apr 19, 2022 187.24 192.20 185.52 191.39 6,135,842 +4.38(+2.34%)
Apr 18, 2022 188.30 189.35 185.53 187.01 4,896,965 -2.40(-1.27%)
Apr 14, 2022 196.32 196.45 189.22 189.41 5,126,718 -6.31(-3.22%)
Apr 13, 2022 191.99 197.10 189.32 195.72 8,732,325 +0.91(+0.47%)
Apr 12, 2022 199.75 201.12 194.58 194.81 4,830,362 -0.64(-0.33%)
Apr 11, 2022 194.21 197.10 192.16 195.45 5,172,587 -1.72(-0.87%)
Apr 08, 2022 198.64 200.14 196.62 197.17 3,897,670 -2.99(-1.49%)
Apr 07, 2022 199.12 202.72 198.19 200.16 5,312,850 -0.66(-0.33%)
Apr 06, 2022 205.21 205.47 198.08 200.82 7,167,747 -9.32(-4.44%)
Apr 05, 2022 218.00 218.27 208.67 210.14 7,311,144 -8.71(-3.98%)
Apr 04, 2022 214.63 221.00 214.10 218.85 7,847,640 +6.60(+3.11%)
Apr 01, 2022 212.48 214.03 210.04 212.25 6,007,893 -0.07(-0.03%)
Mar 31, 2022 214.50 216.79 211.79 212.32 7,147,552 -2.62(-1.22%)
Mar 30, 2022 219.71 219.85 213.40 214.94 4,950,647 -6.35(-2.87%)
Mar 29, 2022 218.62 222.16 216.77 221.29 5,369,621 +6.01(+2.79%)
Mar 28, 2022 210.38 215.38 209.30 215.28 4,290,629 +4.25(+2.01%)
Mar 25, 2022 214.27 215.86 208.48 211.03 3,658,000 -2.95(-1.38%)
Mar 24, 2022 212.35 214.11 209.87 213.98 4,149,341 +2.87(+1.36%)
Mar 23, 2022 213.87 213.93 208.31 211.11 8,402,959 -7.10(-3.25%)
Mar 22, 2022 213.72 221.85 212.62 218.21 7,027,322 +4.49(+2.10%)
Mar 21, 2022 218.19 219.10 210.61 213.72 6,444,627 -5.08(-2.32%)
Mar 18, 2022 209.23 219.58 208.31 218.80 12,220,702 +8.39(+3.99%)
Mar 17, 2022 204.62 210.68 202.56 210.41 5,841,707 +4.84(+2.35%)
Mar 16, 2022 198.66 205.90 197.33 205.57 6,048,457 +9.43(+4.81%)
Mar 15, 2022 198.53 199.96 192.74 196.14 5,275,947 +3.02(+1.56%)
Mar 14, 2022 198.24 200.16 191.82 193.12 5,665,436 -4.78(-2.42%)
Mar 11, 2022 204.77 204.77 197.63 197.90 5,196,957 -2.25(-1.12%)
Mar 10, 2022 199.10 201.20 197.53 200.15 5,651,361 -3.01(-1.48%)
Mar 09, 2022 198.35 205.23 197.22 203.16 6,889,579 +11.08(+5.77%)
Mar 08, 2022 194.28 197.20 189.20 192.08 8,224,747 -4.15(-2.11%)
Mar 07, 2022 203.45 204.93 196.04 196.23 7,415,881 -6.78(-3.34%)
Mar 04, 2022 204.70 206.38 199.26 203.01 6,816,490 -1.74(-0.85%)
Mar 03, 2022 210.39 211.63 204.22 204.75 6,550,497 -5.64(-2.68%)
Mar 02, 2022 216.10 217.31 201.15 210.39 16,667,818 +1.50(+0.72%)
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.