Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 144.58 145.97 144.01 144.38 2,835,044 +0.55(+0.38%)
May 20, 2022 147.54 147.94 141.09 143.83 4,193,955 -3.13(-2.13%)
May 19, 2022 146.20 148.90 144.11 146.96 2,746,182 -1.97(-1.32%)
May 18, 2022 151.59 151.71 148.47 148.93 2,957,848 -3.41(-2.24%)
May 17, 2022 151.99 152.50 150.52 152.34 2,106,668 +1.84(+1.22%)
May 16, 2022 149.22 150.83 146.31 150.50 2,713,672 +1.20(+0.80%)
May 13, 2022 150.21 150.35 147.97 149.30 2,753,460 -0.29(-0.19%)
May 12, 2022 146.59 149.62 146.01 149.59 2,818,867 +3.18(+2.17%)
May 11, 2022 149.99 150.13 146.17 146.41 2,748,199 -2.71(-1.82%)
May 10, 2022 154.00 154.04 148.13 149.12 3,503,425 -3.26(-2.14%)
May 09, 2022 148.44 153.77 147.94 152.38 4,163,102 +2.85(+1.91%)
May 06, 2022 149.27 149.77 146.69 149.53 2,470,297 +0.07(+0.05%)
May 05, 2022 153.17 153.65 148.23 149.46 3,315,730 -4.77(-3.09%)
May 04, 2022 149.00 154.66 147.88 154.23 3,694,084 +6.15(+4.15%)
May 03, 2022 146.21 148.85 145.92 148.08 2,508,690 +2.17(+1.49%)
May 02, 2022 144.51 147.50 143.78 145.91 3,717,152 +1.69(+1.17%)
Apr 29, 2022 147.30 148.44 143.87 144.22 4,163,685 -2.92(-1.98%)
Apr 28, 2022 144.75 147.73 144.12 147.14 2,538,723 +2.93(+2.03%)
Apr 27, 2022 144.78 146.08 143.73 144.21 3,124,337 -0.01(-0.01%)
Apr 26, 2022 145.41 146.98 142.87 144.22 4,840,219 -4.38(-2.95%)
Apr 25, 2022 148.71 149.03 145.88 148.60 3,430,431 -0.57(-0.38%)
Apr 22, 2022 150.80 150.99 148.24 149.17 3,157,404 -2.60(-1.71%)
Apr 21, 2022 151.98 153.10 151.31 151.77 2,337,281 +1.18(+0.78%)
Apr 20, 2022 150.81 152.50 150.53 150.59 1,979,909 +0.49(+0.33%)
Apr 19, 2022 146.85 150.59 146.85 150.10 2,294,796 +3.92(+2.68%)
Apr 18, 2022 147.45 148.33 145.75 146.18 1,775,625 -1.20(-0.81%)
Apr 14, 2022 148.65 149.59 147.21 147.38 2,331,068 -1.28(-0.86%)
Apr 13, 2022 148.52 149.17 147.57 148.66 1,991,693 +0.08(+0.05%)
Apr 12, 2022 151.34 151.53 148.09 148.58 2,672,499 -1.54(-1.03%)
Apr 11, 2022 150.45 152.22 149.96 150.12 2,478,316 +0.31(+0.21%)
Apr 08, 2022 151.00 151.65 149.38 149.81 2,790,529 -0.14(-0.09%)
Apr 07, 2022 149.39 150.47 147.56 149.95 2,198,456 -0.35(-0.23%)
Apr 06, 2022 147.33 150.39 147.05 150.30 2,705,188 +1.40(+0.94%)
Apr 05, 2022 148.65 150.63 148.51 148.90 2,148,337 -0.63(-0.42%)
Apr 04, 2022 149.06 150.01 146.08 149.53 2,632,875 -0.16(-0.11%)
Apr 01, 2022 149.63 149.86 146.85 149.69 2,196,660 +0.81(+0.54%)
Mar 31, 2022 150.45 151.25 148.80 148.88 3,193,876 -2.55(-1.68%)
Mar 30, 2022 151.33 153.26 150.77 151.43 2,395,155 -0.65(-0.43%)
Mar 29, 2022 151.00 152.92 150.04 152.08 2,693,623 +2.61(+1.75%)
Mar 28, 2022 149.93 150.13 147.19 149.47 2,680,424 -0.99(-0.66%)
Mar 25, 2022 149.27 151.18 148.91 150.46 2,252,038 +1.48(+0.99%)
Mar 24, 2022 148.12 149.23 147.40 148.98 2,028,099 +1.30(+0.88%)
Mar 23, 2022 149.69 149.78 147.56 147.68 2,637,133 -2.26(-1.51%)
Mar 22, 2022 149.45 150.84 148.50 149.94 4,257,555 +1.36(+0.92%)
Mar 21, 2022 148.69 149.74 147.40 148.58 4,514,890 +0.26(+0.18%)
Mar 18, 2022 147.07 148.45 145.22 148.32 7,882,102 +0.63(+0.43%)
Mar 17, 2022 145.31 147.71 144.15 147.69 2,786,843 +2.18(+1.50%)
Mar 16, 2022 144.76 146.27 142.84 145.51 3,813,916 +1.20(+0.83%)
Mar 15, 2022 144.87 145.48 142.59 144.31 3,337,300 +0.83(+0.58%)
Mar 14, 2022 141.45 145.29 141.45 143.48 3,910,014 +2.52(+1.79%)
Mar 11, 2022 143.47 144.48 140.83 140.96 4,149,417 -2.97(-2.06%)
Mar 10, 2022 145.34 145.96 143.33 143.93 3,793,005 -2.67(-1.82%)
Mar 09, 2022 147.86 149.26 146.49 146.60 3,336,682 +1.20(+0.83%)
Mar 08, 2022 145.24 149.47 143.26 145.40 4,604,661 +2.12(+1.48%)
Mar 07, 2022 145.74 145.74 143.20 143.28 4,552,419 -3.45(-2.35%)
Mar 04, 2022 146.16 147.69 145.74 146.73 3,235,378 -1.57(-1.06%)
Mar 03, 2022 148.52 149.99 147.52 148.30 3,799,814 +1.08(+0.73%)
Mar 02, 2022 145.61 148.37 144.92 147.22 3,734,305 +2.47(+1.71%)
Mar 01, 2022 148.58 149.02 144.15 144.75 3,313,594 -3.90(-2.62%)
Feb 28, 2022 149.29 149.63 146.75 148.65 4,215,846 -1.86(-1.24%)
Feb 25, 2022 144.41 151.75 145.59 150.51 6,732,653 +6.81(+4.74%)
Feb 24, 2022 142.10 143.89 139.74 143.70 6,104,698 -0.68(-0.47%)
Feb 23, 2022 146.75 147.33 144.13 144.38 3,845,987 -2.37(-1.61%)
Feb 22, 2022 148.20 148.44 145.88 146.75 4,509,143 -0.87(-0.59%)
Feb 18, 2022 147.62 0 -1.02(-0.69%)
Feb 17, 2022 150.85 151.47 148.48 148.64 6,207,790 -6.99(-4.49%)
Feb 16, 2022 157.00 158.00 154.11 155.63 4,469,143 -1.71(-1.09%)
Feb 15, 2022 158.72 159.08 156.25 157.34 3,335,780 -0.67(-0.42%)
Feb 14, 2022 159.35 159.57 155.36 158.01 4,634,117 -1.53(-0.96%)
Feb 11, 2022 160.16 161.60 158.80 159.54 3,632,732 -0.20(-0.13%)
Feb 10, 2022 162.01 162.79 159.02 159.74 3,629,810 -3.90(-2.38%)
Feb 09, 2022 163.55 164.26 161.93 163.64 2,143,146 +1.23(+0.76%)
Feb 08, 2022 161.43 163.11 160.32 162.41 2,373,859 +1.24(+0.77%)
Feb 07, 2022 160.75 162.31 160.01 161.17 2,440,909 +0.44(+0.27%)
Feb 04, 2022 163.79 164.74 160.10 160.73 4,046,470 -3.66(-2.23%)
Feb 03, 2022 166.26 164.10 164.39 2,608,382 -2.27(-1.36%)
Feb 02, 2022 167.80 169.25 165.80 166.66 3,189,868 -0.77(-0.46%)
Feb 01, 2022 165.59 167.92 164.76 167.43 2,987,967 +1.41(+0.85%)
Jan 31, 2022 162.70 166.29 166.02 5,089,881 +2.92(+1.79%)
Jan 28, 2022 168.39 168.75 160.54 163.10 6,221,574 -7.06(-4.15%)
Jan 27, 2022 169.10 172.12 168.44 170.16 2,782,902 +0.86(+0.51%)
Jan 26, 2022 174.28 175.25 168.33 169.30 4,407,734 -4.45(-2.56%)
Jan 25, 2022 173.53 174.45 168.01 173.75 5,050,047 +0.95(+0.55%)
Jan 24, 2022 171.86 173.21 168.83 172.80 4,711,837 +0.15(+0.09%)
Jan 21, 2022 173.40 176.02 172.56 172.65 3,479,061 -0.92(-0.53%)
Jan 20, 2022 178.58 179.22 173.31 173.57 2,815,817 -4.91(-2.75%)
Jan 19, 2022 179.83 180.87 177.63 178.48 1,968,644 +0.20(+0.11%)
Jan 18, 2022 178.18 178.55 176.17 178.28 2,410,630 -0.46(-0.26%)
Jan 14, 2022 178.74 0 -2.28(-1.26%)
Jan 13, 2022 179.88 181.34 179.03 181.02 2,094,318 +1.60(+0.89%)
Jan 12, 2022 179.00 180.01 178.59 179.42 1,730,244 +0.44(+0.25%)
Jan 11, 2022 178.00 179.55 176.42 178.98 2,265,792 +1.57(+0.88%)
Jan 10, 2022 179.45 179.83 176.78 177.41 2,317,367 -2.54(-1.41%)
Jan 07, 2022 178.13 180.49 177.22 179.95 2,800,232 +1.95(+1.10%)
Jan 06, 2022 180.88 181.28 177.54 178.00 2,505,364 -1.49(-0.83%)
Jan 05, 2022 177.13 181.78 177.00 179.49 2,951,833 -0.74(-0.41%)
Jan 04, 2022 178.48 181.26 178.03 180.23 2,521,034 +2.49(+1.40%)
Jan 03, 2022 178.32 179.09 175.84 177.74 1,930,719 +0.11(+0.06%)
Dec 31, 2021 177.53 178.35 176.51 177.63 1,414,557 -0.01(-0.01%)
Dec 30, 2021 178.87 179.18 177.58 177.64 1,066,080 -0.77(-0.43%)
Dec 29, 2021 177.48 178.89 177.23 178.41 1,221,868 +0.77(+0.43%)
Dec 28, 2021 176.84 178.50 176.84 177.64 1,618,884 +0.94(+0.53%)
Dec 27, 2021 175.15 176.73 174.91 176.70 1,182,972 +1.73(+0.99%)
Dec 23, 2021 172.99 175.62 172.78 174.97 1,955,719 +2.33(+1.35%)
Dec 22, 2021 172.92 173.23 171.55 172.64 2,021,963 -0.28(-0.16%)
Dec 21, 2021 173.44 173.99 172.22 172.92 1,994,281 +0.28(+0.16%)
Dec 20, 2021 173.21 173.88 170.96 172.64 1,981,634 -2.11(-1.21%)
Dec 17, 2021 177.86 178.32 174.34 174.75 4,012,678 -3.56(-2.00%)
Dec 16, 2021 176.71 178.94 174.81 178.31 2,249,091 +2.53(+1.44%)
Dec 15, 2021 175.08 176.22 173.88 175.78 2,139,477 +1.06(+0.61%)
Dec 14, 2021 174.85 176.60 174.25 174.72 2,327,487 +0.14(+0.08%)
Dec 13, 2021 177.00 177.37 174.41 174.58 2,529,912 -2.52(-1.42%)
Dec 10, 2021 177.94 177.94 176.11 177.10 1,543,643 +1.16(+0.66%)
Dec 09, 2021 176.49 177.40 175.64 175.94 1,758,617 -0.10(-0.06%)
Dec 08, 2021 176.50 176.83 174.43 176.04 1,928,040 -0.51(-0.29%)
Dec 07, 2021 177.11 178.34 176.18 176.55 2,322,781 -0.65(-0.37%)
Dec 06, 2021 174.52 178.28 174.00 177.20 3,418,560 +4.61(+2.67%)
Dec 03, 2021 169.90 172.91 169.18 172.59 3,019,015 +2.33(+1.37%)
Dec 02, 2021 171.54 172.78 169.87 170.26 3,367,115 -0.47(-0.28%)
Dec 01, 2021 172.55 174.65 170.70 170.73 3,255,575 +0.69(+0.41%)
Nov 30, 2021 174.70 175.86 169.94 170.04 5,340,563 -6.19(-3.51%)
Nov 29, 2021 176.47 176.83 174.98 176.23 2,324,497 +0.71(+0.40%)
Nov 26, 2021 174.52 176.83 173.40 175.52 1,912,322 -2.11(-1.19%)
Nov 24, 2021 178.97 179.50 177.54 177.63 1,488,526 -1.83(-1.02%)
Nov 23, 2021 180.61 181.32 178.65 179.46 1,944,231 -0.20(-0.11%)
Nov 22, 2021 179.25 182.28 178.78 179.66 2,371,901 +0.43(+0.24%)
Nov 19, 2021 179.44 180.81 178.12 179.23 2,482,658 +0.46(+0.26%)
Nov 18, 2021 182.11 179.35 178.69 178.77 2,534,933 -4.57(-2.49%)
Nov 17, 2021 183.37 183.87 181.63 183.34 2,249,060 -0.03(-0.02%)
Nov 16, 2021 183.31 184.20 182.70 183.37 1,880,191 +0.06(+0.03%)
Nov 15, 2021 184.09 185.01 182.90 183.31 1,463,438 -0.35(-0.19%)
Nov 12, 2021 180.95 186.30 180.28 183.66 4,405,018 +3.45(+1.91%)
Nov 11, 2021 183.01 183.04 179.51 180.21 1,986,651 -2.21(-1.21%)
Nov 10, 2021 181.33 182.84 182.42 1,712,556 +1.09(+0.60%)
Nov 09, 2021 181.37 182.57 180.45 181.33 1,781,850 -0.21(-0.12%)
Nov 08, 2021 182.66 183.43 180.27 181.54 1,855,935 -0.26(-0.14%)
Nov 05, 2021 182.12 183.82 180.95 181.80 1,814,463 +1.19(+0.66%)
Nov 04, 2021 182.47 182.96 180.24 180.61 2,051,398 -1.62(-0.89%)
Nov 03, 2021 181.79 182.62 179.98 182.23 1,983,272 +0.26(+0.14%)
Nov 02, 2021 179.99 182.10 179.61 181.97 2,212,952 +2.39(+1.33%)
Nov 01, 2021 178.53 179.74 177.51 179.58 2,010,535 +0.90(+0.50%)
Oct 29, 2021 179.71 180.91 178.12 178.68 2,559,518 -1.19(-0.66%)
Oct 28, 2021 178.25 180.01 178.24 179.87 1,944,758 +1.63(+0.91%)
Oct 27, 2021 182.27 182.34 178.08 178.24 2,627,058 -3.92(-2.15%)
Oct 26, 2021 181.07 182.16 3,136,421 -0.24(-0.13%)
Oct 25, 2021 180.50 182.95 179.45 182.40 2,704,858 +1.60(+0.88%)
Oct 22, 2021 182.57 183.29 180.78 180.80 2,630,916 -1.32(-0.72%)
Oct 21, 2021 182.85 182.89 180.52 182.12 1,661,082 -0.30(-0.16%)
Oct 20, 2021 182.59 183.18 182.04 182.42 1,788,570 +0.11(+0.06%)
Oct 19, 2021 182.44 182.85 181.64 182.31 1,394,138 +0.59(+0.32%)
Oct 18, 2021 180.79 181.92 179.34 181.72 1,753,291 -0.22(-0.12%)
Oct 15, 2021 180.69 183.00 180.68 181.94 2,160,823 +1.62(+0.90%)
Oct 14, 2021 178.00 180.40 177.95 180.32 2,279,208 +3.15(+1.78%)
Oct 13, 2021 175.61 178.40 175.04 177.17 2,030,505 +1.64(+0.93%)
Oct 12, 2021 176.30 176.89 175.13 175.53 2,155,966 -0.75(-0.43%)
Oct 11, 2021 178.02 178.60 176.20 176.28 2,691,124 -0.67(-0.38%)
Oct 08, 2021 177.57 178.10 176.78 176.95 2,469,608 -0.85(-0.48%)
Oct 07, 2021 180.00 180.78 177.72 177.80 2,878,351 -0.60(-0.34%)
Oct 06, 2021 176.63 178.55 175.52 178.40 2,057,778 +0.52(+0.29%)
Oct 05, 2021 176.18 178.61 175.57 177.88 1,888,282 +1.84(+1.05%)
Oct 04, 2021 174.15 177.10 173.78 176.04 3,010,252 -0.64(-0.36%)
Oct 01, 2021 176.25 177.41 174.22 176.68 2,419,359 +1.26(+0.72%)
Sep 30, 2021 181.72 182.06 175.38 175.42 3,235,735 -5.46(-3.02%)
Sep 29, 2021 179.92 181.39 179.17 180.88 1,675,024 +0.83(+0.46%)
Sep 28, 2021 181.82 182.85 179.77 180.05 2,290,527 -1.74(-0.96%)
Sep 27, 2021 180.83 183.16 180.81 181.79 2,052,103 +0.75(+0.41%)
Sep 24, 2021 181.50 182.07 180.62 181.04 2,077,174 -0.49(-0.27%)
Sep 23, 2021 180.15 182.85 180.00 181.53 2,186,614 +1.69(+0.94%)
Sep 22, 2021 179.31 180.95 178.94 179.84 2,220,755 +1.42(+0.80%)
Sep 21, 2021 180.97 181.08 177.70 178.42 2,979,566 -2.11(-1.17%)
Sep 20, 2021 178.64 181.74 178.29 180.53 4,152,242 -0.96(-0.53%)
Sep 17, 2021 181.09 182.66 179.41 181.49 10,719,901 -1.17(-0.64%)
Sep 16, 2021 184.15 184.60 181.82 182.66 2,552,665 -1.53(-0.83%)
Sep 15, 2021 182.82 185.11 182.33 184.19 2,554,533 +1.77(+0.97%)
Sep 14, 2021 185.65 186.00 181.68 182.42 3,324,050 -2.81(-1.52%)
Sep 13, 2021 185.30 187.92 183.60 185.23 5,046,802 +0.68(+0.37%)
Sep 10, 2021 186.86 187.23 184.50 184.55 2,235,313 -1.20(-0.65%)
Sep 09, 2021 187.54 188.51 185.06 185.75 3,038,537 -2.14(-1.14%)
Sep 08, 2021 185.63 188.40 185.02 187.89 3,657,231 +2.31(+1.24%)
Sep 07, 2021 192.92 193.00 185.56 185.58 5,884,156 -8.81(-4.53%)
Sep 03, 2021 194.46 195.61 193.62 194.39 1,464,567 -0.50(-0.26%)
Sep 02, 2021 194.07 194.92 193.47 194.89 2,094,572 +1.45(+0.75%)
Sep 01, 2021 194.55 194.75 192.94 193.44 1,925,190 -1.30(-0.67%)
Aug 31, 2021 195.85 195.99 194.15 194.74 2,813,855 -1.43(-0.73%)
Aug 30, 2021 195.18 197.29 194.77 196.17 1,263,945 +1.12(+0.57%)
Aug 27, 2021 196.00 196.66 194.12 195.05 2,146,477 -0.27(-0.14%)
Aug 26, 2021 194.19 195.39 193.66 195.32 1,457,243 +0.98(+0.50%)
Aug 25, 2021 194.52 195.05 192.72 194.34 1,612,584 -0.41(-0.21%)
Aug 24, 2021 194.82 196.10 194.34 194.75 1,392,453 +0.07(+0.04%)
Aug 23, 2021 195.00 196.24 193.68 194.68 1,974,289 +0.52(+0.27%)
Aug 20, 2021 194.34 195.13 193.37 194.16 2,397,425 -1.20(-0.61%)
Aug 19, 2021 195.00 196.23 194.31 195.36 2,312,581 -1.15(-0.59%)
Aug 18, 2021 198.57 198.81 196.31 196.51 2,116,128 -3.04(-1.52%)
Aug 17, 2021 202.00 202.00 197.60 199.55 2,287,953 -2.77(-1.37%)
Aug 16, 2021 201.09 202.77 200.38 202.32 1,607,033 +1.74(+0.87%)
Aug 13, 2021 201.23 201.71 200.29 200.58 1,910,756 -0.85(-0.42%)
Aug 12, 2021 201.48 202.37 200.36 201.43 1,232,091 -0.14(-0.07%)
Aug 11, 2021 200.00 201.77 199.31 201.57 2,217,383 +2.32(+1.16%)
Aug 10, 2021 198.24 199.49 197.70 199.25 1,598,455 +1.82(+0.92%)
Aug 09, 2021 197.65 198.15 196.78 197.43 1,193,348 -0.70(-0.35%)
Aug 06, 2021 198.18 199.25 197.55 198.13 1,116,293 +0.33(+0.17%)
Aug 05, 2021 198.55 199.12 197.28 197.80 1,575,276 +0.27(+0.14%)
Aug 04, 2021 200.40 200.81 197.20 197.53 2,057,035 -3.50(-1.74%)
Aug 03, 2021 198.54 202.21 197.40 201.03 2,208,419 +3.51(+1.78%)
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.