Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 148.27 149.84 145.93 149.29 4,143,694 -0.22(-0.15%)
May 27, 2022 148.21 149.52 147.87 149.51 1,776,678 +2.47(+1.68%)
May 26, 2022 146.74 148.81 146.74 147.04 2,127,243 +1.25(+0.86%)
May 25, 2022 145.43 146.16 143.55 145.79 1,876,854 +0.04(+0.03%)
May 24, 2022 144.35 146.22 141.00 145.75 2,638,965 +1.37(+0.95%)
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%)
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.