Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 112.51 112.95 111.11 112.18 1,524,895 -0.65(-0.58%)
May 13, 2022 111.92 114.01 111.65 112.83 1,228,879 +2.32(+2.10%)
May 12, 2022 108.73 112.00 108.57 110.51 1,928,818 +1.61(+1.48%)
May 11, 2022 109.76 110.69 108.55 108.90 2,100,858 -1.84(-1.66%)
May 10, 2022 111.34 112.28 109.42 110.74 1,560,400 +0.64(+0.58%)
May 09, 2022 113.75 113.97 109.98 110.10 2,422,890 -5.29(-4.58%)
May 06, 2022 114.90 116.47 114.03 115.39 1,247,526 -0.23(-0.20%)
May 05, 2022 117.35 117.85 114.68 115.62 1,365,848 -2.87(-2.42%)
May 04, 2022 114.55 118.93 113.02 118.49 2,153,287 +3.42(+2.97%)
May 03, 2022 116.16 116.60 113.27 115.07 1,844,567 -0.69(-0.60%)
May 02, 2022 116.90 117.69 113.73 115.76 2,136,850 -1.25(-1.07%)
Apr 29, 2022 118.65 120.12 116.87 117.01 1,378,807 -2.51(-2.10%)
Apr 28, 2022 118.17 120.75 118.17 119.52 1,150,593 +2.62(+2.24%)
Apr 27, 2022 116.77 118.94 116.54 116.90 2,022,819 +0.21(+0.18%)
Apr 26, 2022 120.30 120.70 116.55 116.69 2,070,219 -4.58(-3.78%)
Apr 25, 2022 121.50 122.29 119.81 121.27 2,540,163 -1.13(-0.92%)
Apr 22, 2022 124.08 124.40 122.00 122.40 2,758,429 -2.04(-1.64%)
Apr 21, 2022 126.52 127.28 124.12 124.44 1,781,027 -1.26(-1.00%)
Apr 20, 2022 125.00 126.40 125.00 125.70 1,773,419 +1.06(+0.85%)
Apr 19, 2022 123.14 124.82 123.14 124.64 1,864,290 +1.47(+1.19%)
Apr 18, 2022 122.39 123.68 122.22 123.17 2,731,474 +0.20(+0.16%)
Apr 14, 2022 122.13 123.10 122.00 122.97 1,830,735 +1.10(+0.90%)
Apr 13, 2022 119.96 122.13 119.76 121.87 1,710,890 +1.98(+1.65%)
Apr 12, 2022 119.00 120.45 118.40 119.89 2,396,302 +1.58(+1.34%)
Apr 11, 2022 118.93 120.48 117.98 118.31 2,199,609 -0.86(-0.72%)
Apr 08, 2022 118.72 120.65 118.72 119.17 1,743,213 -1.23(-1.02%)
Apr 07, 2022 118.27 120.83 117.49 120.40 2,008,941 +1.78(+1.50%)
Apr 06, 2022 117.02 119.37 116.05 118.62 1,683,132 +0.98(+0.83%)
Apr 05, 2022 116.83 118.87 116.68 117.64 2,010,911 -0.06(-0.05%)
Apr 04, 2022 118.36 118.40 115.55 117.70 1,980,409 -1.12(-0.94%)
Apr 01, 2022 118.93 119.51 117.67 118.82 2,884,048 +0.29(+0.24%)
Mar 31, 2022 121.19 122.31 118.49 118.53 3,932,195 -2.31(-1.91%)
Mar 30, 2022 121.51 123.05 120.61 120.84 2,022,806 -1.38(-1.13%)
Mar 29, 2022 122.77 124.34 121.75 122.22 1,692,404 +1.03(+0.85%)
Mar 28, 2022 119.97 121.19 119.02 121.19 1,280,816 +1.57(+1.31%)
Mar 25, 2022 120.19 120.19 118.73 119.62 1,254,685 -0.08(-0.07%)
Mar 24, 2022 117.22 120.00 115.92 119.70 1,858,341 +3.74(+3.23%)
Mar 23, 2022 117.75 117.98 115.76 115.96 1,798,949 -2.71(-2.28%)
Mar 22, 2022 118.69 119.31 118.13 118.67 1,184,810 +0.13(+0.11%)
Mar 21, 2022 121.84 122.36 117.80 118.54 1,930,725 -3.45(-2.83%)
Mar 18, 2022 119.01 122.43 118.28 121.99 3,361,812 +2.96(+2.49%)
Mar 17, 2022 118.64 119.05 117.93 119.03 1,483,476 -0.52(-0.43%)
Mar 16, 2022 116.80 119.60 116.52 119.55 2,152,811 +4.90(+4.27%)
Mar 15, 2022 114.78 116.47 114.24 114.65 1,670,310 +1.23(+1.08%)
Mar 14, 2022 115.28 116.19 111.63 113.42 3,414,181 -2.84(-2.44%)
Mar 11, 2022 116.75 118.37 116.16 116.26 2,080,493 +0.44(+0.38%)
Mar 10, 2022 114.50 115.94 114.04 115.82 2,448,458 -0.20(-0.17%)
Mar 09, 2022 118.00 118.77 115.62 116.02 1,477,446 +0.78(+0.68%)
Mar 08, 2022 113.26 118.47 112.51 115.24 2,287,151 +1.94(+1.71%)
Mar 07, 2022 118.05 118.05 113.23 113.30 2,689,067 -5.43(-4.57%)
Mar 04, 2022 118.49 118.88 116.34 118.73 1,666,769 -0.97(-0.81%)
Mar 03, 2022 122.37 122.42 119.15 119.70 1,331,476 -2.30(-1.89%)
Mar 02, 2022 120.54 122.63 120.38 122.00 1,269,154 +1.98(+1.65%)
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.