Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 134.56 135.99 132.44 135.49 4,566,097 -0.20(-0.15%)
May 27, 2022 134.51 135.69 134.20 135.69 1,957,695 +2.24(+1.68%)
May 26, 2022 133.17 135.05 133.17 133.44 2,343,978 +1.13(+0.86%)
May 25, 2022 131.98 132.64 130.28 132.31 2,068,078 +0.04(+0.03%)
May 24, 2022 131.00 132.70 127.96 132.27 2,907,837 +1.24(+0.95%)
May 23, 2022 131.21 132.47 130.69 131.03 3,123,894 +0.50(+0.38%)
May 20, 2022 133.90 134.26 128.04 130.53 4,621,258 -2.84(-2.13%)
May 19, 2022 132.68 135.13 130.78 133.37 3,025,978 -0.44(-0.33%)
May 18, 2022 136.20 136.31 133.39 133.81 3,292,146 -3.06(-2.24%)
May 17, 2022 136.56 137.01 135.24 136.87 2,344,765 +1.65(+1.22%)
May 16, 2022 134.07 135.51 131.45 135.22 3,020,373 +1.08(+0.80%)
May 13, 2022 134.96 135.08 132.94 134.14 3,064,658 -0.26(-0.19%)
May 12, 2022 131.71 134.43 131.18 134.40 3,137,458 +2.86(+2.17%)
May 11, 2022 134.76 134.88 131.33 131.54 3,058,803 -2.44(-1.82%)
May 10, 2022 138.36 138.40 133.09 133.98 3,899,385 -2.93(-2.14%)
May 09, 2022 133.37 138.16 132.92 136.91 4,633,620 +2.56(+1.91%)
May 06, 2022 134.11 134.56 131.79 134.35 2,749,492 +0.06(+0.05%)
May 05, 2022 137.62 138.05 133.19 134.28 3,690,477 -4.29(-3.09%)
May 04, 2022 133.87 138.96 132.86 138.57 4,111,593 +5.53(+4.15%)
May 03, 2022 131.36 133.74 131.10 133.04 2,792,224 +1.95(+1.49%)
May 02, 2022 129.84 132.52 129.18 131.09 4,137,268 +1.52(+1.17%)
Apr 29, 2022 132.34 133.37 129.26 129.57 4,634,268 -2.62(-1.98%)
Apr 28, 2022 130.05 132.73 129.49 132.20 2,825,652 +2.63(+2.03%)
Apr 27, 2022 130.08 131.25 129.13 129.57 3,477,452 -0.01(-0.01%)
Apr 26, 2022 130.64 132.06 128.36 129.57 5,387,260 -3.94(-2.95%)
Apr 25, 2022 133.61 133.90 131.07 133.51 3,818,141 -0.51(-0.38%)
Apr 22, 2022 135.49 135.66 133.18 134.02 3,514,256 -2.34(-1.71%)
Apr 21, 2022 136.55 137.55 135.94 136.36 2,601,442 +1.06(+0.78%)
Apr 20, 2022 135.50 137.01 135.25 135.30 2,203,680 +0.44(+0.33%)
Apr 19, 2022 131.94 135.30 131.94 134.86 2,554,156 +3.52(+2.68%)
Apr 18, 2022 132.48 133.27 130.95 131.34 1,976,307 -1.08(-0.81%)
Apr 14, 2022 133.56 134.40 132.26 132.41 2,594,527 -1.15(-0.86%)
Apr 13, 2022 133.44 134.02 132.59 133.56 2,216,796 +0.07(+0.05%)
Apr 12, 2022 135.97 136.14 133.05 133.49 2,974,547 -1.38(-1.03%)
Apr 11, 2022 135.17 136.76 134.73 134.88 2,758,417 +0.28(+0.21%)
Apr 08, 2022 135.67 136.25 134.21 134.60 3,105,917 -0.12(-0.09%)
Apr 07, 2022 134.22 135.19 132.58 134.72 2,446,927 -0.31(-0.23%)
Apr 06, 2022 132.37 135.12 132.12 135.04 3,010,931 +1.26(+0.94%)
Apr 05, 2022 133.56 135.33 133.43 133.78 2,391,144 -0.57(-0.42%)
Apr 04, 2022 133.92 134.78 131.25 134.35 2,930,445 -0.14(-0.11%)
Apr 01, 2022 134.44 134.64 131.94 134.49 2,444,928 +0.73(+0.54%)
Mar 31, 2022 135.17 135.89 133.69 133.76 3,554,851 -2.29(-1.68%)
Mar 30, 2022 135.96 137.70 135.46 136.05 2,665,857 -0.58(-0.43%)
Mar 29, 2022 135.67 137.39 134.80 136.64 2,998,058 +2.34(+1.75%)
Mar 28, 2022 134.71 134.88 132.24 134.29 2,983,368 -0.89(-0.66%)
Mar 25, 2022 134.11 135.83 133.79 135.18 2,506,565 +1.33(+0.99%)
Mar 24, 2022 133.08 134.08 132.43 133.85 2,257,316 +1.17(+0.88%)
Mar 23, 2022 134.49 134.57 132.58 132.68 2,935,181 -2.03(-1.51%)
Mar 22, 2022 134.27 135.52 133.42 134.71 4,738,748 +1.22(+0.91%)
Mar 21, 2022 133.59 134.53 132.43 133.49 5,025,167 +0.23(+0.18%)
Mar 18, 2022 132.14 133.38 130.47 133.26 8,772,945 +0.57(+0.43%)
Mar 17, 2022 130.56 132.71 129.51 132.69 3,101,814 +1.96(+1.50%)
Mar 16, 2022 130.06 131.42 128.34 130.73 4,244,968 +1.08(+0.83%)
Mar 15, 2022 130.16 130.71 128.11 129.66 3,714,484 +0.75(+0.58%)
Mar 14, 2022 127.09 130.54 127.09 128.91 4,351,927 +2.26(+1.79%)
Mar 11, 2022 128.90 129.81 126.53 126.65 4,618,388 -2.67(-2.06%)
Mar 10, 2022 130.58 131.14 128.78 129.31 4,221,694 -2.40(-1.82%)
Mar 09, 2022 132.85 134.10 131.62 131.71 3,713,797 +1.08(+0.83%)
Mar 08, 2022 130.49 134.29 128.71 130.63 5,125,084 +1.90(+1.48%)
Mar 07, 2022 130.94 130.94 128.09 128.73 5,066,938 -3.10(-2.35%)
Mar 04, 2022 131.32 132.69 130.94 131.83 3,601,043 -1.41(-1.06%)
Mar 03, 2022 133.44 134.76 132.54 133.24 4,229,272 +0.97(+0.73%)
Mar 02, 2022 130.82 133.30 130.20 132.27 4,156,359 +2.22(+1.71%)
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.