Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 123.43 127.32 122.56 126.01 1,239,839 +2.74(+2.22%)
May 27, 2022 122.15 123.30 121.28 123.27 330,171 +1.33(+1.09%)
May 26, 2022 121.61 122.14 120.77 121.94 256,771 +1.67(+1.39%)
May 25, 2022 118.43 121.08 118.43 120.27 348,497 +0.97(+0.81%)
May 24, 2022 118.28 119.78 116.10 119.30 318,832 +0.39(+0.33%)
May 23, 2022 117.99 119.45 116.56 118.91 434,257 +1.76(+1.50%)
May 20, 2022 117.86 118.45 115.08 117.15 639,202 -0.28(-0.24%)
May 19, 2022 118.87 120.83 115.94 117.44 544,155 -2.50(-2.08%)
May 18, 2022 122.27 123.14 119.67 119.93 569,122 -3.04(-2.47%)
May 17, 2022 123.45 123.78 121.80 122.97 653,412 +0.91(+0.74%)
May 16, 2022 121.47 122.63 120.28 122.06 478,575 +0.80(+0.66%)
May 13, 2022 121.05 121.89 119.67 121.26 455,636 +1.83(+1.54%)
May 12, 2022 120.36 120.93 117.42 119.43 577,200 -0.85(-0.71%)
May 11, 2022 120.34 122.75 119.34 120.28 706,499 -0.02(-0.01%)
May 10, 2022 122.33 122.89 118.83 120.30 658,238 -1.08(-0.89%)
May 09, 2022 124.56 125.07 120.98 121.37 476,988 -4.12(-3.29%)
May 06, 2022 124.98 126.69 123.85 125.50 361,202 +0.50(+0.40%)
May 05, 2022 124.96 126.50 123.40 125.00 497,844 +2.30(+1.87%)
May 04, 2022 118.92 122.76 118.25 122.70 331,211 +3.43(+2.87%)
May 03, 2022 117.57 119.88 116.33 119.28 356,784 +2.57(+2.20%)
May 02, 2022 117.11 118.47 114.47 116.71 483,700 +0.15(+0.13%)
Apr 29, 2022 119.13 120.21 116.19 116.56 396,679 -3.51(-2.92%)
Apr 28, 2022 119.52 120.25 117.17 120.07 289,337 +1.62(+1.37%)
Apr 27, 2022 118.07 120.11 116.53 118.44 373,835 +0.94(+0.80%)
Apr 26, 2022 119.89 120.76 117.33 117.50 519,308 -3.51(-2.90%)
Apr 25, 2022 120.74 121.31 117.47 121.01 226,442 -0.44(-0.36%)
Apr 22, 2022 124.08 124.50 121.34 121.45 306,648 -2.94(-2.37%)
Apr 21, 2022 126.84 128.18 124.07 124.39 294,839 -1.00(-0.80%)
Apr 20, 2022 124.11 125.51 123.24 125.40 264,502 +2.49(+2.03%)
Apr 19, 2022 123.61 123.73 121.06 122.91 383,284 -0.61(-0.50%)
Apr 18, 2022 122.96 124.38 122.90 123.52 173,417 +0.07(+0.05%)
Apr 14, 2022 123.67 124.56 123.35 123.45 193,572 -0.15(-0.12%)
Apr 13, 2022 122.01 123.65 121.42 123.60 173,677 +1.42(+1.16%)
Apr 12, 2022 122.55 123.73 121.95 122.18 329,358 -0.36(-0.29%)
Apr 11, 2022 123.51 124.98 122.12 122.54 270,027 +0.06(+0.05%)
Apr 08, 2022 123.28 123.52 121.81 122.48 350,668 -0.12(-0.10%)
Apr 07, 2022 121.59 123.16 120.86 122.60 272,417 +0.49(+0.40%)
Apr 06, 2022 120.74 123.36 120.74 122.11 522,753 +1.13(+0.94%)
Apr 05, 2022 120.86 122.00 120.19 120.98 511,256 +0.38(+0.31%)
Apr 04, 2022 124.15 124.15 119.94 120.61 392,924 -3.67(-2.96%)
Apr 01, 2022 122.82 124.43 121.42 124.28 395,154 +2.18(+1.79%)
Mar 31, 2022 123.80 124.97 121.88 122.10 384,595 -1.76(-1.42%)
Mar 30, 2022 126.22 126.40 123.40 123.86 321,185 -2.10(-1.66%)
Mar 29, 2022 126.51 126.60 125.07 125.95 330,939 +0.95(+0.76%)
Mar 28, 2022 125.26 125.30 123.98 125.01 210,262 -0.25(-0.20%)
Mar 25, 2022 123.19 125.27 122.06 125.26 268,332 +1.95(+1.58%)
Mar 24, 2022 121.49 124.06 121.45 123.31 438,831 +2.00(+1.65%)
Mar 23, 2022 121.37 122.99 120.77 121.31 426,410 +0.14(+0.12%)
Mar 22, 2022 120.37 122.13 120.14 121.17 491,218 +1.50(+1.25%)
Mar 21, 2022 118.72 120.11 118.32 119.67 313,834 +1.95(+1.66%)
Mar 18, 2022 118.70 118.72 116.57 117.71 601,760 -0.98(-0.83%)
Mar 17, 2022 117.60 119.06 117.39 118.69 368,920 +0.39(+0.33%)
Mar 16, 2022 117.39 119.15 115.69 118.30 515,808 +1.49(+1.28%)
Mar 15, 2022 115.67 117.23 115.17 116.81 475,830 +1.90(+1.66%)
Mar 14, 2022 113.84 115.67 113.34 114.90 390,418 +2.26(+2.01%)
Mar 11, 2022 113.93 115.47 112.61 112.64 317,849 -0.30(-0.26%)
Mar 10, 2022 112.03 113.09 111.23 112.94 383,618 -0.66(-0.58%)
Mar 09, 2022 115.33 116.48 113.33 113.60 338,037 +0.97(+0.86%)
Mar 08, 2022 112.24 115.76 112.03 112.63 632,140 +1.39(+1.25%)
Mar 07, 2022 113.28 114.40 111.20 111.24 445,621 -2.49(-2.19%)
Mar 04, 2022 112.25 114.13 111.31 113.73 345,610 -0.78(-0.68%)
Mar 03, 2022 114.92 115.36 113.37 114.52 268,714 +0.02(+0.02%)
Mar 02, 2022 109.47 115.29 109.47 114.49 682,354 +6.28(+5.80%)
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.