Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.28 121.99 115.67 120.21 144,438,000 +5.06(+4.40%)
May 27, 2022 113.55 115.19 112.63 115.15 94,660,400 +4.07(+3.66%)
May 26, 2022 107.97 112.67 107.45 111.08 92,939,120 +4.30(+4.03%)
May 25, 2022 103.66 108.17 103.65 106.78 93,080,936 +2.68(+2.57%)
May 24, 2022 104.03 105.40 101.26 104.10 102,872,280 -3.46(-3.21%)
May 23, 2022 108.46 108.82 103.95 107.56 108,506,656 -0.03(-0.03%)
May 20, 2022 109.57 109.90 105.01 107.59 99,073,920 +0.27(+0.25%)
May 19, 2022 106.28 110.03 106.19 107.32 88,389,256 +0.21(+0.19%)
May 18, 2022 111.44 112.85 106.25 107.11 108,199,536 -8.26(-7.16%)
May 17, 2022 113.28 115.80 111.28 115.37 76,485,416 +4.56(+4.11%)
May 16, 2022 113.10 113.99 110.35 110.81 74,530,560 -2.24(-1.98%)
May 13, 2022 109.07 113.18 107.80 113.06 93,707,200 +6.12(+5.73%)
May 12, 2022 102.75 110.78 102.41 106.93 131,928,560 +1.56(+1.48%)
May 11, 2022 108.10 110.16 104.43 105.37 109,621,680 -3.49(-3.20%)
May 10, 2022 111.25 112.64 107.17 108.86 105,388,640 +0.07(+0.06%)
May 09, 2022 111.31 114.00 107.96 108.79 128,248,376 -5.98(-5.21%)
May 06, 2022 114.85 119.05 113.08 114.77 124,267,040 -1.63(-1.40%)
May 05, 2022 123.00 123.50 115.07 116.41 144,331,472 -9.52(-7.56%)
May 04, 2022 123.60 126.00 119.18 125.93 110,700,720 +1.67(+1.35%)
May 03, 2022 124.05 126.22 122.83 124.25 79,102,960 -0.25(-0.20%)
May 02, 2022 122.40 124.67 118.38 124.50 148,837,456 +0.22(+0.18%)
Apr 29, 2022 129.85 130.76 121.62 124.28 272,925,344 -20.31(-14.05%)
Apr 28, 2022 142.18 145.94 140.30 144.60 116,808,160 +6.43(+4.65%)
Apr 27, 2022 140.19 141.95 135.82 138.17 71,260,576 -1.22(-0.88%)
Apr 26, 2022 144.80 144.86 138.93 139.39 77,455,000 -6.68(-4.58%)
Apr 25, 2022 144.02 146.22 142.31 146.07 61,838,360 +1.72(+1.19%)
Apr 22, 2022 148.25 149.62 143.70 144.35 73,161,696 -3.95(-2.66%)
Apr 21, 2022 154.71 156.74 147.59 148.30 63,916,260 -5.70(-3.70%)
Apr 20, 2022 157.60 157.60 153.60 154.00 59,597,520 -4.12(-2.60%)
Apr 19, 2022 152.03 158.65 151.55 158.12 54,932,360 +5.33(+3.49%)
Apr 18, 2022 151.52 154.04 150.25 152.78 46,447,340 +1.08(+0.71%)
Apr 14, 2022 155.39 155.90 151.47 151.71 51,599,140 -3.84(-2.47%)
Apr 13, 2022 150.02 156.03 149.60 155.54 53,342,620 +4.75(+3.15%)
Apr 12, 2022 153.69 155.10 150.38 150.79 55,107,840 -0.33(-0.22%)
Apr 11, 2022 152.71 154.14 150.53 151.12 52,068,640 -3.34(-2.16%)
Apr 08, 2022 156.75 157.37 154.23 154.46 46,001,700 -3.32(-2.11%)
Apr 07, 2022 158.40 160.08 154.51 157.78 68,044,496 -0.97(-0.61%)
Apr 06, 2022 161.65 162.20 157.25 158.76 78,995,656 -5.30(-3.23%)
Apr 05, 2022 167.74 168.11 163.27 164.06 53,763,300 -4.29(-2.55%)
Apr 04, 2022 164.12 168.40 163.21 168.35 49,973,240 +4.79(+2.93%)
Apr 01, 2022 164.15 165.83 162.32 163.56 57,094,720 +0.56(+0.35%)
Mar 31, 2022 166.44 166.50 162.95 163.00 60,001,440 -3.30(-1.99%)
Mar 30, 2022 168.51 168.95 165.50 166.30 56,112,980 -3.01(-1.78%)
Mar 29, 2022 170.38 170.83 167.87 169.31 66,139,380 +0.32(+0.19%)
Mar 28, 2022 164.97 169.04 164.90 168.99 59,819,460 +4.22(+2.56%)
Mar 25, 2022 164.00 165.37 162.25 164.77 49,245,500 +1.12(+0.69%)
Mar 24, 2022 163.75 164.12 160.05 163.65 56,732,800 +0.24(+0.15%)
Mar 23, 2022 163.71 166.37 162.69 163.41 55,680,460 -1.48(-0.90%)
Mar 22, 2022 161.81 166.17 161.70 164.89 64,309,140 +3.40(+2.10%)
Mar 21, 2022 161.12 163.08 159.55 161.49 67,003,040 +0.24(+0.15%)
Mar 18, 2022 156.81 161.59 156.01 161.25 102,967,056 +4.01(+2.55%)
Mar 17, 2022 152.64 157.50 152.14 157.24 72,870,680 +4.13(+2.70%)
Mar 16, 2022 148.50 153.15 147.35 153.10 115,603,520 +5.74(+3.89%)
Mar 15, 2022 142.85 147.99 142.00 147.37 75,703,400 +5.51(+3.89%)
Mar 14, 2022 145.98 147.45 140.88 141.85 74,029,616 -3.67(-2.52%)
Mar 11, 2022 149.57 149.68 145.37 145.53 68,903,696 -1.29(-0.88%)
Mar 10, 2022 145.69 148.67 143.98 146.82 134,923,552 +7.54(+5.41%)
Mar 09, 2022 139.50 140.25 136.83 139.28 81,100,216 +3.26(+2.40%)
Mar 08, 2022 136.68 140.70 133.57 136.01 92,044,696 -1.44(-1.05%)
Mar 07, 2022 145.44 146.09 137.42 137.45 86,627,520 -8.19(-5.62%)
Mar 04, 2022 147.16 147.85 143.81 145.64 60,983,300 -2.26(-1.53%)
Mar 03, 2022 153.53 153.93 146.86 147.90 64,888,300 -4.16(-2.73%)
Mar 02, 2022 150.85 153.00 148.75 152.05 47,306,820 +0.91(+0.60%)
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.