Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 147.23 148.80 145.03 147.00 104,964,336 -0.79(-0.53%)
May 27, 2022 143.59 147.83 143.47 147.79 92,567,840 +5.79(+4.08%)
May 26, 2022 135.69 142.56 135.45 142.00 91,754,336 +3.22(+2.32%)
May 25, 2022 136.72 140.03 136.63 138.78 93,589,816 +0.16(+0.11%)
May 24, 2022 139.06 140.22 135.63 138.63 105,358,096 -2.72(-1.92%)
May 23, 2022 136.09 141.49 135.95 141.34 119,091,104 +5.45(+4.01%)
May 20, 2022 137.37 138.96 130.97 135.89 137,460,640 +0.24(+0.17%)
May 19, 2022 138.15 139.91 134.91 135.65 137,713,536 -3.43(-2.46%)
May 18, 2022 145.04 145.54 138.17 139.08 110,887,952 -8.32(-5.64%)
May 17, 2022 147.02 147.92 144.87 147.40 79,446,904 +3.66(+2.54%)
May 16, 2022 143.75 145.70 142.40 143.74 87,665,536 -1.55(-1.07%)
May 13, 2022 142.81 146.28 141.34 145.29 115,416,760 +4.49(+3.19%)
May 12, 2022 141.01 144.40 137.09 140.80 184,701,360 -3.89(-2.69%)
May 11, 2022 151.60 153.53 144.01 144.69 144,873,968 -7.91(-5.18%)
May 10, 2022 153.60 154.81 151.04 152.60 116,749,896 +2.42(+1.61%)
May 09, 2022 153.02 153.91 149.62 150.18 133,697,800 -5.16(-3.32%)
May 06, 2022 154.08 157.47 152.28 155.34 117,677,360 +0.73(+0.47%)
May 05, 2022 161.59 161.82 152.81 154.61 132,235,488 -9.12(-5.57%)
May 04, 2022 157.47 164.18 157.06 163.73 110,329,424 +6.45(+4.10%)
May 03, 2022 155.97 158.49 154.16 157.28 90,180,496 +1.50(+0.96%)
May 02, 2022 154.55 156.05 151.16 155.78 125,056,016 +0.31(+0.20%)
Apr 29, 2022 159.61 163.91 155.08 155.47 133,914,024 -5.91(-3.66%)
Apr 28, 2022 157.05 162.25 156.74 161.38 131,560,264 +6.97(+4.52%)
Apr 27, 2022 153.76 157.59 153.24 154.41 89,225,840 -0.23(-0.15%)
Apr 26, 2022 160.01 160.10 154.56 154.64 96,813,848 -6.00(-3.73%)
Apr 25, 2022 158.90 160.92 156.27 160.63 97,345,608 +1.08(+0.67%)
Apr 22, 2022 164.16 165.55 159.27 159.56 86,353,656 -4.57(-2.78%)
Apr 21, 2022 166.58 169.16 163.62 164.12 88,402,392 -0.80(-0.48%)
Apr 20, 2022 166.43 166.55 163.81 164.92 68,848,448 -0.17(-0.10%)
Apr 19, 2022 162.74 165.50 161.65 165.09 68,700,888 +2.30(+1.41%)
Apr 18, 2022 161.66 164.30 161.31 162.79 69,902,944 -0.22(-0.13%)
Apr 14, 2022 168.27 168.91 162.76 163.01 76,385,512 -5.04(-3.00%)
Apr 13, 2022 165.08 168.68 164.47 168.05 71,564,840 +2.70(+1.63%)
Apr 12, 2022 165.70 167.53 164.34 165.35 80,327,464 +1.88(+1.15%)
Apr 11, 2022 166.38 166.70 163.22 163.46 73,182,872 -4.28(-2.55%)
Apr 08, 2022 169.41 169.41 166.87 167.74 77,657,496 -2.02(-1.19%)
Apr 07, 2022 168.80 170.97 167.51 169.77 78,675,904 +0.31(+0.18%)
Apr 06, 2022 169.98 171.24 167.78 169.46 90,232,576 -3.19(-1.84%)
Apr 05, 2022 175.05 175.84 172.01 172.65 74,457,056 -3.33(-1.89%)
Apr 04, 2022 172.16 176.03 172.03 175.98 77,576,928 +4.07(+2.37%)
Apr 01, 2022 171.63 172.47 169.57 171.91 79,852,904 -0.29(-0.17%)
Mar 31, 2022 175.39 175.57 171.99 172.20 104,533,880 -3.12(-1.78%)
Mar 30, 2022 176.09 177.13 174.26 175.32 94,017,224 -1.17(-0.66%)
Mar 29, 2022 174.25 176.54 173.91 176.49 102,149,080 +3.31(+1.91%)
Mar 28, 2022 169.79 173.31 169.63 173.18 91,590,912 +0.86(+0.50%)
Mar 25, 2022 171.48 172.86 170.37 172.32 81,673,176 +0.65(+0.38%)
Mar 24, 2022 168.70 171.74 167.86 171.67 91,341,368 +3.81(+2.27%)
Mar 23, 2022 165.67 170.26 165.34 167.86 99,379,864 +1.37(+0.82%)
Mar 22, 2022 163.23 167.08 162.63 166.49 82,958,096 +3.39(+2.08%)
Mar 21, 2022 161.25 164.06 160.77 163.10 97,099,648 +1.38(+0.85%)
Mar 18, 2022 158.30 162.21 157.56 161.72 126,463,520 +3.31(+2.09%)
Mar 17, 2022 156.42 158.78 155.46 158.40 76,642,448 +1.01(+0.64%)
Mar 16, 2022 154.88 157.79 152.33 157.39 103,842,656 +4.44(+2.90%)
Mar 15, 2022 148.82 153.42 148.31 152.95 94,215,096 +4.41(+2.97%)
Mar 14, 2022 149.36 151.99 148.03 148.54 110,162,472 -4.05(-2.66%)
Mar 11, 2022 156.74 157.08 152.37 152.60 98,327,120 -3.74(-2.39%)
Mar 10, 2022 157.99 158.18 153.83 156.33 106,809,792 -4.37(-2.72%)
Mar 09, 2022 159.25 161.16 157.21 160.70 92,595,472 +5.43(+3.50%)
Mar 08, 2022 156.63 160.63 153.65 155.27 132,826,224 -1.84(-1.17%)
Mar 07, 2022 161.11 162.74 156.85 157.10 97,561,592 -3.82(-2.37%)
Mar 04, 2022 162.22 163.27 159.86 160.92 84,992,168 -3.02(-1.84%)
Mar 03, 2022 166.15 166.58 163.27 163.94 77,405,608 -0.32(-0.20%)
Mar 02, 2022 162.12 165.05 160.70 164.26 80,777,048 +3.31(+2.06%)
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.