Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 113.64 114.81 109.42 112.11 59,112 -0.80(-0.71%)
May 19, 2022 109.95 114.22 109.95 112.91 85,210 +1.70(+1.53%)
May 18, 2022 113.91 117.64 109.91 111.21 97,867 -2.55(-2.24%)
May 17, 2022 114.20 114.92 112.35 113.76 47,635 +0.97(+0.86%)
May 16, 2022 111.91 113.64 110.42 112.79 57,055 +0.67(+0.60%)
May 13, 2022 110.58 114.17 110.39 112.12 48,213 +2.09(+1.90%)
May 12, 2022 107.05 110.65 106.61 110.03 60,642 +2.48(+2.31%)
May 11, 2022 111.51 113.08 107.54 107.55 74,079 -4.25(-3.80%)
May 10, 2022 112.40 113.49 110.67 111.80 70,001 +0.14(+0.13%)
May 09, 2022 111.05 113.43 110.25 111.66 80,739 -1.08(-0.96%)
May 06, 2022 111.02 114.17 108.84 112.74 102,315 -1.42(-1.24%)
May 05, 2022 120.90 121.53 111.88 114.16 105,284 -7.45(-6.13%)
May 04, 2022 118.76 122.20 118.34 121.61 74,749 +2.25(+1.89%)
May 03, 2022 118.19 120.00 117.05 119.36 54,763 +2.06(+1.76%)
May 02, 2022 119.66 121.33 114.95 117.30 84,894 -2.50(-2.09%)
Apr 29, 2022 120.45 123.31 119.05 119.80 59,358 -0.52(-0.43%)
Apr 28, 2022 119.69 121.29 115.88 120.32 63,677 +2.18(+1.85%)
Apr 27, 2022 116.60 120.66 116.12 118.14 102,617 +0.73(+0.62%)
Apr 26, 2022 121.97 121.97 117.40 117.41 53,193 -4.58(-3.75%)
Apr 25, 2022 122.73 122.73 120.24 121.99 68,521 -1.21(-0.98%)
Apr 22, 2022 124.39 124.84 122.40 123.20 40,032 -1.19(-0.96%)
Apr 21, 2022 128.54 129.38 124.11 124.39 47,722 -3.76(-2.93%)
Apr 20, 2022 129.29 129.39 127.71 128.15 48,169 +0.17(+0.13%)
Apr 19, 2022 128.21 129.18 127.09 127.98 74,277 +0.08(+0.06%)
Apr 18, 2022 128.17 129.53 127.44 127.90 41,082 -1.15(-0.89%)
Apr 14, 2022 131.44 131.44 126.27 129.05 69,932 -2.68(-2.03%)
Apr 13, 2022 134.86 135.94 131.56 131.73 47,748 -2.65(-1.97%)
Apr 12, 2022 134.58 136.66 133.91 134.38 43,585 +0.62(+0.46%)
Apr 11, 2022 133.84 135.87 133.13 133.76 36,941 -1.03(-0.76%)
Apr 08, 2022 135.27 138.25 134.52 134.79 35,780 +0.26(+0.19%)
Apr 07, 2022 135.65 136.25 132.90 134.53 112,210 -0.88(-0.65%)
Apr 06, 2022 136.12 136.88 132.33 135.41 49,904 -0.97(-0.71%)
Apr 05, 2022 137.76 139.36 136.00 136.38 51,650 -0.85(-0.62%)
Apr 04, 2022 139.69 139.69 135.48 137.23 43,696 -1.99(-1.43%)
Apr 01, 2022 133.46 139.22 133.46 139.22 82,229 +5.92(+4.44%)
Mar 31, 2022 133.69 135.53 132.74 133.30 53,548 -0.79(-0.59%)
Mar 30, 2022 132.75 135.42 132.71 134.09 44,786 +1.34(+1.01%)
Mar 29, 2022 131.42 132.94 129.66 132.75 76,925 +2.63(+2.02%)
Mar 28, 2022 130.75 131.96 129.38 130.12 40,558 -0.98(-0.75%)
Mar 25, 2022 133.95 134.23 131.04 131.10 37,550 -1.92(-1.44%)
Mar 24, 2022 132.98 134.50 131.39 133.02 27,648 +0.03(+0.02%)
Mar 23, 2022 133.33 133.65 131.50 132.99 46,426 -1.20(-0.89%)
Mar 22, 2022 133.93 135.44 132.83 134.19 30,522 -0.11(-0.08%)
Mar 21, 2022 134.50 136.25 133.42 134.30 34,203 -0.04(-0.03%)
Mar 18, 2022 132.00 134.46 131.80 134.34 89,458 +1.77(+1.34%)
Mar 17, 2022 128.42 132.69 128.31 132.57 45,974 +4.36(+3.40%)
Mar 16, 2022 125.31 128.66 125.02 128.21 55,266 +2.89(+2.31%)
Mar 15, 2022 124.66 125.76 120.97 125.32 60,839 +1.99(+1.61%)
Mar 14, 2022 124.43 126.48 122.95 123.33 66,740 -0.53(-0.43%)
Mar 11, 2022 125.66 126.21 122.74 123.86 37,722 -1.80(-1.43%)
Mar 10, 2022 123.30 125.70 120.03 125.66 39,104 +1.25(+1.00%)
Mar 09, 2022 124.39 126.23 123.86 124.41 38,443 +0.31(+0.25%)
Mar 08, 2022 127.73 129.49 122.36 124.10 69,779 -4.20(-3.27%)
Mar 07, 2022 124.50 128.55 123.48 128.30 77,047 +3.40(+2.72%)
Mar 04, 2022 122.00 125.01 120.51 124.90 58,889 +1.83(+1.49%)
Mar 03, 2022 121.51 123.97 120.80 123.07 64,521 +1.14(+0.93%)
Mar 02, 2022 122.50 123.83 118.21 121.93 79,506 +0.91(+0.75%)
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.