Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 150.36 152.99 149.79 151.96 5,042,492 +2.85(+1.91%)
May 24, 2022 147.03 151.35 146.61 149.11 6,367,327 +1.08(+0.73%)
May 23, 2022 151.65 152.00 147.19 148.03 6,885,420 -2.98(-1.97%)
May 20, 2022 152.33 153.52 147.81 151.01 6,731,064 -0.71(-0.47%)
May 19, 2022 151.20 152.40 149.28 151.72 5,995,296 -0.71(-0.47%)
May 18, 2022 154.79 155.70 151.75 152.43 6,497,660 -2.35(-1.52%)
May 17, 2022 155.38 155.79 152.85 154.78 6,033,792 -0.69(-0.44%)
May 16, 2022 153.93 156.89 153.27 155.47 6,564,719 +1.97(+1.28%)
May 13, 2022 153.42 154.39 151.90 153.50 6,398,556 -0.79(-0.51%)
May 12, 2022 153.38 154.35 150.15 154.29 6,914,078 +2.33(+1.53%)
May 11, 2022 151.02 154.76 150.94 151.96 5,629,639 -0.13(-0.09%)
May 10, 2022 151.27 154.53 150.51 152.09 6,523,829 +1.13(+0.75%)
May 09, 2022 151.62 153.54 148.93 150.96 6,983,662 -1.87(-1.22%)
May 06, 2022 149.68 153.52 149.01 152.83 6,146,858 +0.65(+0.43%)
May 05, 2022 152.77 153.32 150.04 152.18 6,869,173 +0.59(+0.39%)
May 04, 2022 148.18 152.37 147.59 151.59 5,791,241 +1.99(+1.33%)
May 03, 2022 148.05 150.74 147.95 149.60 6,163,492 +1.73(+1.17%)
May 02, 2022 146.65 148.90 143.44 147.87 9,690,941 +0.99(+0.67%)
Apr 29, 2022 149.56 149.86 139.93 146.88 25,156,012 -9.43(-6.03%)
Apr 28, 2022 158.36 158.44 154.34 156.31 7,471,235 -1.31(-0.83%)
Apr 27, 2022 156.56 159.50 154.56 157.62 6,038,744 +1.44(+0.92%)
Apr 26, 2022 156.44 159.69 155.82 156.18 6,802,505 -0.12(-0.08%)
Apr 25, 2022 154.84 156.64 152.84 156.30 6,932,131 +1.31(+0.85%)
Apr 22, 2022 157.28 158.32 154.34 154.99 8,309,633 -3.53(-2.23%)
Apr 21, 2022 157.00 160.38 158.52 7,903,135 +1.82(+1.16%)
Apr 20, 2022 156.36 158.10 155.52 156.70 6,249,820 +0.35(+0.22%)
Apr 19, 2022 160.40 160.50 153.71 156.35 9,562,708 -3.01(-1.89%)
Apr 18, 2022 161.96 162.79 158.75 159.36 6,499,701 -2.95(-1.82%)
Apr 14, 2022 157.85 163.87 156.82 162.31 11,074,804 +3.36(+2.11%)
Apr 13, 2022 165.00 165.00 156.44 158.95 18,311,000 -8.36(-5.00%)
Apr 12, 2022 169.31 170.56 166.21 167.31 8,279,421 -2.52(-1.48%)
Apr 11, 2022 174.90 175.04 169.32 169.83 8,160,433 -5.13(-2.93%)
Apr 08, 2022 173.00 175.91 172.50 174.96 7,204,296 +1.68(+0.97%)
Apr 07, 2022 167.67 174.59 167.54 173.28 7,467,282 +4.37(+2.59%)
Apr 06, 2022 164.49 169.27 163.80 168.91 8,810,272 +5.48(+3.35%)
Apr 05, 2022 161.89 165.96 161.84 163.43 6,684,154 +1.54(+0.95%)
Apr 04, 2022 162.50 163.84 161.46 161.89 6,893,234 -0.79(-0.49%)
Apr 01, 2022 162.15 163.07 160.10 162.68 5,703,321 +0.57(+0.35%)
Mar 31, 2022 162.93 164.66 162.09 162.11 8,674,624 -1.64(-1.00%)
Mar 30, 2022 161.72 164.35 161.72 163.75 5,151,351 +1.57(+0.97%)
Mar 29, 2022 162.99 163.28 161.29 162.18 6,153,504 +0.21(+0.13%)
Mar 28, 2022 160.61 162.03 159.53 161.97 4,515,698 +0.64(+0.40%)
Mar 25, 2022 160.55 161.98 160.23 161.33 5,129,911 +1.05(+0.66%)
Mar 24, 2022 159.22 160.73 158.85 160.28 4,637,504 +1.86(+1.17%)
Mar 23, 2022 160.01 161.18 158.36 158.42 6,298,264 -1.59(-0.99%)
Mar 22, 2022 160.05 160.30 158.02 160.01 5,778,626 -0.04(-0.02%)
Mar 21, 2022 159.95 160.95 158.99 160.05 5,824,456 +0.85(+0.53%)
Mar 18, 2022 158.00 159.44 157.14 159.20 9,912,823 +0.61(+0.38%)
Mar 17, 2022 157.17 158.61 156.21 158.59 7,227,637 +2.54(+1.63%)
Mar 16, 2022 156.50 156.82 153.52 156.05 7,178,541 +0.17(+0.11%)
Mar 15, 2022 152.26 156.43 152.16 155.88 8,384,040 +3.78(+2.49%)
Mar 14, 2022 150.73 152.97 149.02 152.10 8,646,537 +3.04(+2.04%)
Mar 11, 2022 149.34 150.40 148.98 149.06 5,176,515 -0.11(-0.07%)
Mar 10, 2022 148.07 149.75 149.17 4,633,912 +0.33(+0.22%)
Mar 09, 2022 148.26 150.11 147.76 148.84 5,368,452 +1.69(+1.15%)
Mar 08, 2022 149.00 149.89 146.36 147.15 8,816,791 -2.30(-1.54%)
Mar 07, 2022 149.00 150.75 148.19 149.45 7,137,136 -1.11(-0.74%)
Mar 04, 2022 148.60 150.68 148.10 150.56 5,390,347 +0.15(+0.10%)
Mar 03, 2022 149.81 150.79 148.84 150.41 5,405,727 +0.84(+0.56%)
Mar 02, 2022 147.70 151.25 147.22 149.57 8,239,428 +1.88(+1.27%)
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.