Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 111.66 112.41 110.66 111.42 897,054 -0.96(-0.86%)
May 27, 2022 109.77 112.78 109.60 112.38 583,406 +3.85(+3.54%)
May 26, 2022 108.41 109.58 107.72 108.53 819,754 +1.12(+1.04%)
May 25, 2022 107.24 108.09 106.62 107.42 675,874 -0.53(-0.49%)
May 24, 2022 107.18 108.42 105.87 107.94 518,395 +0.58(+0.54%)
May 23, 2022 106.23 107.99 104.24 107.36 599,130 +2.58(+2.46%)
May 20, 2022 105.64 105.80 102.99 104.78 538,198 +0.41(+0.39%)
May 19, 2022 103.19 105.70 103.19 104.38 806,278 -1.30(-1.23%)
May 18, 2022 108.80 109.17 105.07 105.67 723,864 -3.73(-3.41%)
May 17, 2022 110.86 110.88 108.29 109.40 492,997 -0.85(-0.77%)
May 16, 2022 110.60 111.32 109.89 110.25 621,898 +0.29(+0.26%)
May 13, 2022 108.21 110.05 107.31 109.97 720,501 +2.74(+2.55%)
May 12, 2022 108.10 108.33 105.74 107.23 716,101 -0.95(-0.88%)
May 11, 2022 108.49 111.05 107.73 108.18 664,673 -0.64(-0.59%)
May 10, 2022 107.77 110.83 106.88 108.82 982,347 +2.33(+2.19%)
May 09, 2022 113.83 114.22 105.87 106.49 1,231,629 -8.70(-7.55%)
May 06, 2022 119.28 119.67 113.29 115.20 659,414 -5.08(-4.22%)
May 05, 2022 125.95 126.03 119.38 120.27 709,495 -5.45(-4.33%)
May 04, 2022 122.99 126.83 122.29 125.72 651,312 +2.52(+2.04%)
May 03, 2022 122.19 123.68 120.24 123.20 549,316 +1.14(+0.93%)
May 02, 2022 127.15 127.83 118.69 122.07 719,839 -4.36(-3.45%)
Apr 29, 2022 135.19 135.38 126.12 126.43 898,613 -9.13(-6.74%)
Apr 28, 2022 133.56 135.82 132.39 135.56 331,137 +2.59(+1.94%)
Apr 27, 2022 133.50 135.56 132.89 132.97 471,372 -0.56(-0.42%)
Apr 26, 2022 137.37 137.65 133.53 133.54 341,630 -3.53(-2.58%)
Apr 25, 2022 137.72 138.77 134.66 137.07 531,946 -1.25(-0.90%)
Apr 22, 2022 140.97 140.97 138.32 138.32 396,286 -3.12(-2.21%)
Apr 21, 2022 144.04 144.24 141.31 141.44 347,556 -2.09(-1.46%)
Apr 20, 2022 141.71 144.82 141.53 143.53 568,794 +2.56(+1.81%)
Apr 19, 2022 138.92 141.51 138.54 140.97 417,566 +2.62(+1.90%)
Apr 18, 2022 138.05 139.16 137.42 138.35 394,220 -0.47(-0.34%)
Apr 14, 2022 138.98 139.80 137.52 138.81 489,575 +0.49(+0.35%)
Apr 13, 2022 138.84 139.67 137.55 138.33 281,080 -0.15(-0.11%)
Apr 12, 2022 137.25 139.88 136.65 138.48 557,763 +1.83(+1.34%)
Apr 11, 2022 139.41 140.14 136.38 136.65 622,933 -2.70(-1.94%)
Apr 08, 2022 139.28 140.54 138.65 139.35 629,173 +0.22(+0.16%)
Apr 07, 2022 137.32 140.15 136.11 139.13 603,743 +1.29(+0.94%)
Apr 06, 2022 134.30 138.36 133.66 137.84 564,948 +3.18(+2.36%)
Apr 05, 2022 134.37 136.67 133.93 134.66 388,710 +0.44(+0.32%)
Apr 04, 2022 136.83 137.28 132.52 134.22 419,516 -2.43(-1.78%)
Apr 01, 2022 133.31 136.81 133.12 136.65 442,213 +3.56(+2.68%)
Mar 31, 2022 135.54 136.76 133.01 133.09 637,470 -1.97(-1.46%)
Mar 30, 2022 134.75 135.51 134.12 135.06 404,709 +0.01(+0.01%)
Mar 29, 2022 132.22 135.55 130.97 135.05 638,912 +4.06(+3.10%)
Mar 28, 2022 129.40 131.66 128.82 130.99 664,427 +1.97(+1.53%)
Mar 25, 2022 128.56 129.34 127.08 129.02 873,290 +1.25(+0.98%)
Mar 24, 2022 126.94 127.80 126.26 127.77 242,366 +1.20(+0.95%)
Mar 23, 2022 127.23 127.89 125.65 126.57 395,314 -0.67(-0.53%)
Mar 22, 2022 128.89 130.39 126.57 127.24 696,996 -1.29(-1.00%)
Mar 21, 2022 127.73 128.72 126.76 128.53 586,672 +1.19(+0.94%)
Mar 18, 2022 128.24 129.69 126.63 127.33 1,445,104 -0.26(-0.20%)
Mar 17, 2022 125.18 128.11 125.18 127.59 622,219 +2.16(+1.72%)
Mar 16, 2022 123.85 125.81 122.49 125.43 504,093 +2.15(+1.74%)
Mar 15, 2022 125.10 125.28 121.99 123.28 367,435 -0.23(-0.18%)
Mar 14, 2022 124.80 125.30 122.87 123.51 338,678 -0.80(-0.64%)
Mar 11, 2022 126.12 126.37 123.97 124.30 260,763 -0.98(-0.79%)
Mar 10, 2022 124.06 126.33 123.47 125.29 412,334 +0.26(+0.20%)
Mar 09, 2022 126.25 126.25 123.98 125.03 343,517 +1.17(+0.94%)
Mar 08, 2022 125.10 126.74 123.53 123.87 404,047 -2.15(-1.71%)
Mar 07, 2022 127.18 128.67 125.71 126.02 416,134 -2.03(-1.58%)
Mar 04, 2022 124.88 128.22 124.42 128.04 577,967 +2.98(+2.38%)
Mar 03, 2022 123.14 125.36 122.47 125.07 639,024 +2.53(+2.06%)
Mar 02, 2022 121.17 122.83 121.17 122.54 468,292 +1.93(+1.60%)
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.