Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 183.00 184.93 182.59 184.12 373,278 -0.47(-0.25%)
May 24, 2022 182.84 185.22 182.42 184.59 265,857 +0.58(+0.32%)
May 23, 2022 183.01 185.15 182.72 184.01 320,748 +1.74(+0.95%)
May 20, 2022 181.45 182.36 179.32 182.27 485,643 +2.65(+1.48%)
May 19, 2022 179.12 180.93 177.71 179.62 394,611 -5.06(-2.74%)
May 18, 2022 189.69 190.01 184.26 184.68 271,767 -7.69(-4.00%)
May 17, 2022 192.47 192.73 191.12 192.37 208,055 +0.90(+0.47%)
May 16, 2022 189.91 192.09 189.37 191.47 312,989 +1.66(+0.87%)
May 13, 2022 185.03 189.89 185.03 189.81 422,083 +7.49(+4.11%)
May 12, 2022 181.72 183.95 180.75 182.32 330,165 -0.16(-0.09%)
May 11, 2022 185.33 186.91 182.26 182.48 338,754 -2.12(-1.15%)
May 10, 2022 186.00 186.48 183.19 184.60 323,797 -0.04(-0.02%)
May 09, 2022 185.84 186.85 184.04 184.64 456,161 -3.56(-1.89%)
May 06, 2022 188.82 189.40 186.56 188.20 598,464 -6.87(-3.52%)
May 05, 2022 197.25 197.71 193.94 195.07 276,605 -5.75(-2.86%)
May 04, 2022 197.80 200.89 196.28 200.82 446,266 +0.84(+0.42%)
May 03, 2022 200.78 201.10 198.70 199.98 480,715 +2.37(+1.20%)
May 02, 2022 198.49 199.51 194.87 197.61 429,618 -1.07(-0.54%)
Apr 29, 2022 201.45 202.56 198.39 198.68 403,575 -2.97(-1.47%)
Apr 28, 2022 198.68 202.21 197.76 201.65 656,677 +2.31(+1.16%)
Apr 27, 2022 201.37 202.44 197.61 199.34 1,122,066 -1.61(-0.80%)
Apr 26, 2022 205.11 205.32 200.92 200.95 328,665 -3.67(-1.79%)
Apr 25, 2022 202.75 204.92 201.40 204.62 384,006 +3.85(+1.92%)
Apr 22, 2022 203.79 204.09 200.77 200.77 316,888 -2.65(-1.30%)
Apr 21, 2022 206.33 207.17 203.32 203.42 339,153 -1.78(-0.87%)
Apr 20, 2022 203.49 205.90 203.48 205.20 549,859 +1.54(+0.76%)
Apr 19, 2022 202.60 204.29 202.53 203.66 440,533 -3.54(-1.71%)
Apr 18, 2022 208.50 209.55 206.74 207.20 172,750 -2.02(-0.97%)
Apr 14, 2022 208.08 210.00 207.52 209.22 454,626 +2.04(+0.98%)
Apr 13, 2022 205.17 207.82 205.05 207.18 352,381 +0.46(+0.22%)
Apr 12, 2022 206.28 208.84 206.14 206.72 440,211 -1.91(-0.92%)
Apr 11, 2022 207.77 209.94 207.73 208.63 267,089 -1.39(-0.66%)
Apr 08, 2022 209.12 210.83 208.48 210.02 295,306 -0.48(-0.23%)
Apr 07, 2022 208.90 211.13 208.50 210.50 399,625 -1.36(-0.64%)
Apr 06, 2022 208.95 212.33 208.24 211.86 433,721 +3.70(+1.78%)
Apr 05, 2022 207.64 208.90 207.11 208.16 396,669 +2.22(+1.08%)
Apr 04, 2022 205.39 206.06 204.43 205.94 284,443 +0.81(+0.39%)
Apr 01, 2022 204.35 205.34 202.77 205.13 314,250 +1.99(+0.98%)
Mar 31, 2022 204.11 205.58 202.99 203.14 262,882 -1.60(-0.78%)
Mar 30, 2022 204.91 205.95 204.01 204.74 220,773 -1.44(-0.70%)
Mar 29, 2022 207.28 208.09 203.22 206.18 358,633 +4.41(+2.19%)
Mar 28, 2022 201.52 202.00 200.15 201.77 264,943 -0.86(-0.42%)
Mar 25, 2022 202.54 202.81 200.87 202.63 352,874 +2.82(+1.41%)
Mar 24, 2022 198.68 199.83 198.19 199.81 269,283 +2.22(+1.12%)
Mar 23, 2022 198.37 199.12 197.18 197.59 302,803 -2.34(-1.17%)
Mar 22, 2022 198.53 200.29 198.04 199.93 341,851 +3.48(+1.77%)
Mar 21, 2022 197.19 197.71 195.45 196.45 241,332 -1.82(-0.92%)
Mar 18, 2022 193.20 198.76 193.15 198.27 505,922 +2.93(+1.50%)
Mar 17, 2022 192.95 196.05 192.18 195.34 557,124 +4.49(+2.35%)
Mar 16, 2022 187.56 191.11 186.55 190.85 588,913 +7.93(+4.34%)
Mar 15, 2022 183.87 183.99 180.51 182.92 424,568 +3.21(+1.79%)
Mar 14, 2022 179.89 182.81 179.29 179.71 344,117 +4.07(+2.32%)
Mar 11, 2022 177.64 179.03 175.60 175.64 302,856 -2.60(-1.46%)
Mar 10, 2022 179.32 181.68 177.56 178.24 505,973 -8.89(-4.75%)
Mar 09, 2022 184.84 188.42 184.10 187.13 542,758 +9.23(+5.19%)
Mar 08, 2022 180.37 181.50 175.91 177.90 504,276 +1.89(+1.07%)
Mar 07, 2022 180.15 180.75 175.46 176.01 818,923 -11.16(-5.96%)
Mar 04, 2022 187.92 188.45 185.44 187.17 518,007 -5.25(-2.73%)
Mar 03, 2022 194.81 195.17 191.92 192.42 347,095 -2.70(-1.38%)
Mar 02, 2022 194.48 196.37 194.40 195.12 363,028 -1.24(-0.63%)
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.