Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 188.56 189.28 186.11 189.13 299,298 +3.66(+1.97%)
May 16, 2022 184.10 186.84 180.69 185.47 339,268 -0.70(-0.38%)
May 13, 2022 185.74 188.21 183.79 186.17 295,443 +1.69(+0.92%)
May 12, 2022 181.97 185.57 181.13 184.48 458,794 +1.94(+1.06%)
May 11, 2022 183.71 187.94 182.41 182.54 618,420 -2.25(-1.22%)
May 10, 2022 190.51 190.51 182.27 184.79 639,515 -4.21(-2.23%)
May 09, 2022 186.07 191.81 185.22 189.00 599,960 +0.94(+0.50%)
May 06, 2022 188.64 188.95 183.46 188.06 428,320 -1.70(-0.90%)
May 05, 2022 195.75 197.09 188.30 189.76 374,165 -7.73(-3.91%)
May 04, 2022 190.53 198.21 189.27 197.49 420,742 +6.35(+3.32%)
May 03, 2022 189.93 193.13 189.25 191.14 381,975 +1.06(+0.56%)
May 02, 2022 190.13 192.38 186.50 190.08 564,404 +0.26(+0.14%)
Apr 29, 2022 196.02 196.49 189.46 189.82 518,767 -6.12(-3.12%)
Apr 28, 2022 192.52 196.26 190.35 195.94 584,750 +3.79(+1.97%)
Apr 27, 2022 192.20 195.03 187.63 192.15 820,344 +5.30(+2.84%)
Apr 26, 2022 189.86 191.32 186.85 186.85 410,329 -4.86(-2.54%)
Apr 25, 2022 191.37 191.76 186.97 191.71 504,329 +0.29(+0.15%)
Apr 22, 2022 194.32 194.32 191.27 191.42 289,981 -4.61(-2.35%)
Apr 21, 2022 198.95 194.31 196.03 290,320 -1.14(-0.58%)
Apr 20, 2022 195.64 198.72 194.19 197.17 320,679 +3.56(+1.84%)
Apr 19, 2022 189.81 193.70 189.81 193.61 315,048 +4.56(+2.41%)
Apr 18, 2022 189.61 191.76 188.25 189.05 215,793 -1.51(-0.79%)
Apr 14, 2022 195.67 197.21 190.42 190.56 313,893 -4.54(-2.33%)
Apr 13, 2022 192.95 195.69 192.95 195.10 297,766 +1.34(+0.69%)
Apr 12, 2022 195.70 198.15 192.98 193.76 326,831 -1.37(-0.70%)
Apr 11, 2022 197.00 197.90 194.94 195.13 630,807 -1.71(-0.87%)
Apr 08, 2022 198.97 201.12 196.56 196.84 436,647 -1.88(-0.95%)
Apr 07, 2022 193.50 199.66 193.50 198.72 1,071,388 +4.13(+2.12%)
Apr 06, 2022 190.15 194.78 189.47 194.59 549,569 +2.46(+1.28%)
Apr 05, 2022 193.39 194.67 191.25 192.13 389,090 -1.35(-0.70%)
Apr 04, 2022 191.87 193.76 188.84 193.48 673,714 +1.32(+0.69%)
Apr 01, 2022 192.72 193.33 190.59 192.16 488,094 +0.43(+0.22%)
Mar 31, 2022 195.54 195.54 190.89 191.73 618,974 -3.64(-1.86%)
Mar 30, 2022 197.70 198.34 194.35 195.37 606,767 -3.08(-1.55%)
Mar 29, 2022 196.30 198.78 195.53 198.45 549,990 +3.74(+1.92%)
Mar 28, 2022 195.42 196.26 192.97 194.71 366,874 -0.46(-0.24%)
Mar 25, 2022 194.81 195.79 192.86 195.17 522,003 +0.96(+0.49%)
Mar 24, 2022 194.17 194.91 192.78 194.21 371,228 +0.81(+0.42%)
Mar 23, 2022 195.23 197.28 192.76 193.40 322,412 -3.85(-1.95%)
Mar 22, 2022 199.69 199.69 196.82 197.25 307,863 -1.22(-0.61%)
Mar 21, 2022 198.38 199.42 196.46 198.47 453,297 -0.52(-0.26%)
Mar 18, 2022 201.85 201.85 195.75 198.99 778,617 +1.02(+0.52%)
Mar 17, 2022 194.56 198.91 194.56 197.97 358,197 +1.84(+0.94%)
Mar 16, 2022 193.64 197.41 192.61 196.13 306,766 +3.45(+1.79%)
Mar 15, 2022 190.22 193.04 189.61 192.68 313,686 +3.59(+1.90%)
Mar 14, 2022 192.27 193.09 188.13 189.09 313,073 -0.55(-0.29%)
Mar 11, 2022 190.92 191.73 189.54 189.64 495,425 +0.80(+0.42%)
Mar 10, 2022 188.96 191.21 187.11 188.84 322,163 -3.10(-1.62%)
Mar 09, 2022 187.87 193.22 187.57 191.94 608,248 +8.65(+4.72%)
Mar 08, 2022 189.05 191.32 182.99 183.29 700,260 -5.09(-2.70%)
Mar 07, 2022 192.31 192.62 188.14 188.38 281,797 -3.78(-1.97%)
Mar 04, 2022 192.62 195.19 191.29 192.16 492,838 -2.38(-1.22%)
Mar 03, 2022 193.93 195.94 191.60 194.54 399,620 +1.45(+0.75%)
Mar 02, 2022 189.85 193.86 188.41 193.09 366,522 +4.37(+2.32%)
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.