Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 122.78 126.77 121.15 123.39 1,622,122 -2.12(-1.69%)
May 18, 2022 136.00 136.81 121.15 125.51 1,983,414 -16.37(-11.54%)
May 17, 2022 142.45 143.52 137.31 141.88 599,385 +0.88(+0.62%)
May 16, 2022 144.12 145.39 140.17 141.00 790,596 -4.98(-3.41%)
May 13, 2022 140.88 146.45 140.88 145.98 691,285 +6.89(+4.95%)
May 12, 2022 134.79 143.28 133.75 139.09 907,156 +2.02(+1.47%)
May 11, 2022 138.17 143.35 135.55 137.07 1,142,280 -1.46(-1.05%)
May 10, 2022 142.13 143.67 134.27 138.53 1,340,200 +0.03(+0.02%)
May 09, 2022 144.49 146.16 137.66 138.50 1,213,134 -8.06(-5.50%)
May 06, 2022 150.55 150.55 142.41 146.56 989,237 -4.95(-3.27%)
May 05, 2022 159.84 159.84 148.24 151.51 873,834 -10.59(-6.53%)
May 04, 2022 160.54 163.00 153.44 162.10 802,167 +1.83(+1.14%)
May 03, 2022 163.29 163.29 157.46 160.27 602,937 -2.27(-1.40%)
May 02, 2022 156.67 162.66 154.75 162.54 886,772 +5.44(+3.46%)
Apr 29, 2022 166.00 167.34 156.78 157.10 710,951 -9.97(-5.97%)
Apr 28, 2022 163.00 169.57 159.37 167.07 775,240 +6.44(+4.01%)
Apr 27, 2022 161.58 165.35 159.03 160.63 661,120 -1.45(-0.89%)
Apr 26, 2022 167.27 167.80 160.89 162.08 863,785 -7.56(-4.46%)
Apr 25, 2022 166.82 170.49 164.20 169.64 845,745 +0.58(+0.34%)
Apr 22, 2022 175.40 176.56 168.90 169.06 746,147 -7.73(-4.37%)
Apr 21, 2022 185.20 175.80 176.79 774,142 -7.17(-3.90%)
Apr 20, 2022 183.27 184.91 179.76 183.96 881,597 +1.59(+0.87%)
Apr 19, 2022 175.68 183.04 175.44 182.37 1,142,534 +5.37(+3.03%)
Apr 18, 2022 178.72 179.98 175.07 177.00 1,186,801 -2.54(-1.41%)
Apr 14, 2022 180.05 183.40 177.19 179.54 772,788 -1.38(-0.76%)
Apr 13, 2022 176.97 182.96 176.10 180.92 1,018,412 +4.20(+2.38%)
Apr 12, 2022 176.13 181.21 174.32 176.72 1,196,585 +2.77(+1.59%)
Apr 11, 2022 169.45 175.99 168.02 173.95 1,105,905 +3.67(+2.16%)
Apr 08, 2022 167.42 172.77 164.49 170.28 983,244 +2.21(+1.31%)
Apr 07, 2022 165.06 168.80 162.67 168.07 810,775 +1.81(+1.09%)
Apr 06, 2022 163.25 167.15 158.26 166.26 825,158 +0.52(+0.31%)
Apr 05, 2022 167.37 168.74 163.16 165.74 749,930 -2.53(-1.50%)
Apr 04, 2022 162.80 169.60 162.16 168.27 868,897 +5.59(+3.44%)
Apr 01, 2022 160.53 167.72 160.37 162.68 1,159,338 +4.31(+2.72%)
Mar 31, 2022 161.31 164.39 158.12 158.37 1,926,746 -1.83(-1.14%)
Mar 30, 2022 162.00 171.23 159.51 160.20 2,845,346 -11.19(-6.53%)
Mar 29, 2022 168.82 176.15 167.66 171.39 1,585,262 +6.06(+3.67%)
Mar 28, 2022 162.97 165.61 159.62 165.33 920,252 +2.94(+1.81%)
Mar 25, 2022 166.43 166.43 160.48 162.39 613,880 -2.37(-1.44%)
Mar 24, 2022 163.41 165.06 160.99 164.76 489,749 +1.72(+1.05%)
Mar 23, 2022 164.49 167.35 162.19 163.04 660,330 -3.70(-2.22%)
Mar 22, 2022 164.00 167.69 164.00 166.74 832,502 +3.40(+2.08%)
Mar 21, 2022 165.24 165.67 160.32 163.34 727,916 -0.83(-0.51%)
Mar 18, 2022 160.44 165.16 160.44 164.17 782,485 +0.76(+0.47%)
Mar 17, 2022 157.06 163.60 156.08 163.41 644,281 +4.40(+2.77%)
Mar 16, 2022 156.08 161.97 152.73 159.01 610,898 +5.06(+3.29%)
Mar 15, 2022 150.38 154.74 150.00 153.95 756,623 +5.15(+3.46%)
Mar 14, 2022 154.37 155.96 147.73 148.80 735,142 -4.62(-3.01%)
Mar 11, 2022 162.07 162.18 153.22 153.42 727,450 -6.59(-4.12%)
Mar 10, 2022 155.96 160.47 154.20 160.01 542,975 +2.35(+1.49%)
Mar 09, 2022 154.74 159.69 153.86 157.66 603,273 +8.38(+5.61%)
Mar 08, 2022 144.62 154.85 143.44 149.28 670,140 +4.11(+2.83%)
Mar 07, 2022 154.25 155.16 145.05 145.17 1,153,641 -4.49(-3.00%)
Mar 04, 2022 157.34 157.59 148.56 149.66 1,280,983 -8.16(-5.17%)
Mar 03, 2022 164.90 166.25 156.62 157.82 695,983 -7.85(-4.74%)
Mar 02, 2022 158.71 168.04 157.59 165.67 804,025 +7.48(+4.73%)
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.