Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 190.02 0 +0.34(+0.18%)
May 23, 2022 189.50 189.88 189.36 189.68 130,126 +0.69(+0.37%)
May 20, 2022 189.50 189.86 188.75 188.99 84,832 -0.07(-0.04%)
May 19, 2022 188.76 189.91 188.58 189.06 128,430 +0.31(+0.16%)
May 18, 2022 189.67 189.90 188.69 188.75 164,517 -0.89(-0.47%)
May 17, 2022 189.99 189.99 189.55 189.64 132,502 -0.06(-0.03%)
May 16, 2022 189.52 190.28 189.38 189.70 89,758 +0.05(+0.03%)
May 13, 2022 189.20 190.40 189.11 189.65 222,162 +0.15(+0.08%)
May 12, 2022 188.96 189.50 188.96 189.50 195,331 +0.67(+0.35%)
May 11, 2022 189.01 189.45 188.83 188.83 162,789 -0.28(-0.15%)
May 10, 2022 189.00 189.30 188.90 189.11 105,074 +0.41(+0.22%)
May 09, 2022 189.36 189.48 188.57 188.70 138,654 -0.75(-0.40%)
May 06, 2022 189.45 189.48 189.28 189.45 113,444 +0.05(+0.03%)
May 05, 2022 189.21 189.45 189.19 189.40 142,280 +0.19(+0.10%)
May 04, 2022 189.10 189.23 189.05 189.21 67,936 +0.41(+0.22%)
May 03, 2022 189.29 189.30 188.66 188.80 53,547 -0.44(-0.23%)
May 02, 2022 189.00 189.24 188.54 189.24 62,550 +0.63(+0.33%)
Apr 29, 2022 188.54 188.94 188.54 188.61 54,554 -0.06(-0.03%)
Apr 28, 2022 188.97 188.97 188.52 188.67 74,192 +0.17(+0.09%)
Apr 27, 2022 189.08 189.08 188.50 188.50 110,924 -0.55(-0.29%)
Apr 26, 2022 189.25 189.43 188.87 189.05 198,561 -0.30(-0.16%)
Apr 25, 2022 189.40 189.40 189.09 189.35 114,434 +0.12(+0.06%)
Apr 22, 2022 189.30 189.30 189.14 189.23 38,527 -0.09(-0.05%)
Apr 21, 2022 189.31 189.48 189.20 189.32 50,041 +0.12(+0.06%)
Apr 20, 2022 189.47 189.47 189.14 189.20 70,686 +0.00(+0.00%)
Apr 19, 2022 189.30 189.36 189.20 189.20 78,718 +0.00(+0.00%)
Apr 18, 2022 189.25 189.56 189.20 189.20 52,238 +0.03(+0.02%)
Apr 14, 2022 189.20 189.43 189.14 189.17 58,748 -0.03(-0.02%)
Apr 13, 2022 189.11 189.50 189.11 189.20 33,417 +0.04(+0.02%)
Apr 12, 2022 189.20 189.38 189.10 189.16 66,752 +0.04(+0.02%)
Apr 11, 2022 189.45 189.49 189.11 189.12 140,326 -0.18(-0.10%)
Apr 08, 2022 189.45 189.52 189.28 189.30 80,232 -0.09(-0.05%)
Apr 07, 2022 189.40 189.49 189.21 189.39 88,640 +0.02(+0.01%)
Apr 06, 2022 189.33 189.41 189.15 189.37 154,569 +0.02(+0.01%)
Apr 05, 2022 189.32 189.50 189.16 189.35 102,600 -0.09(-0.05%)
Apr 04, 2022 189.19 189.44 188.96 189.44 113,583 +0.25(+0.13%)
Apr 01, 2022 189.12 189.20 188.85 189.19 92,582 +0.10(+0.05%)
Mar 31, 2022 189.01 189.17 188.68 189.09 138,282 +0.04(+0.02%)
Mar 30, 2022 189.00 189.14 188.78 189.05 39,513 -0.13(-0.07%)
Mar 29, 2022 189.08 189.18 188.86 189.18 144,741 +0.05(+0.03%)
Mar 28, 2022 188.91 189.13 188.66 189.13 140,551 +0.15(+0.08%)
Mar 25, 2022 189.00 189.26 188.81 188.98 132,812 +0.07(+0.04%)
Mar 24, 2022 188.61 189.00 188.61 188.91 131,073 +0.06(+0.03%)
Mar 23, 2022 188.56 188.96 188.50 188.85 112,403 +0.17(+0.09%)
Mar 22, 2022 188.98 189.12 188.51 188.68 86,146 -0.27(-0.14%)
Mar 21, 2022 188.79 189.11 188.57 188.95 58,466 +0.56(+0.30%)
Mar 18, 2022 189.00 189.00 187.94 188.39 177,330 -0.61(-0.32%)
Mar 17, 2022 188.81 189.01 188.51 189.00 56,424 +0.42(+0.22%)
Mar 16, 2022 189.00 189.00 188.51 188.58 108,423 -0.23(-0.12%)
Mar 15, 2022 188.84 189.10 188.71 188.81 51,179 -0.11(-0.06%)
Mar 14, 2022 188.95 189.00 188.75 188.92 76,778 -0.03(-0.02%)
Mar 11, 2022 188.89 188.99 188.59 188.95 112,719 +0.20(+0.11%)
Mar 10, 2022 189.00 189.00 188.50 188.75 111,284 -0.20(-0.11%)
Mar 09, 2022 189.00 189.20 188.51 188.95 105,861 +0.27(+0.14%)
Mar 08, 2022 189.07 189.07 188.33 188.68 159,701 -0.18(-0.10%)
Mar 07, 2022 188.76 189.00 188.68 188.86 62,014 -0.14(-0.07%)
Mar 04, 2022 188.95 189.00 188.68 189.00 83,433 +0.00(+0.00%)
Mar 03, 2022 189.66 189.66 188.66 189.00 104,643 +0.04(+0.02%)
Mar 02, 2022 188.38 189.07 188.32 188.96 154,993 +0.43(+0.23%)
Mar 01, 2022 188.18 188.67 188.18 188.53 114,340 +0.32(+0.17%)
Feb 28, 2022 188.08 188.71 187.91 188.21 203,038 -0.15(-0.08%)
Feb 25, 2022 188.69 188.48 188.24 188.36 141,548 -0.62(-0.33%)
Feb 24, 2022 188.58 188.98 188.34 188.98 53,223 +0.29(+0.15%)
Feb 23, 2022 189.02 189.21 188.69 188.69 44,454 -0.36(-0.19%)
Feb 22, 2022 188.83 189.41 188.73 189.05 81,065 +0.10(+0.05%)
Feb 18, 2022 188.95 0 +0.01(+0.01%)
Feb 17, 2022 188.93 189.07 188.64 188.94 26,976 -0.12(-0.06%)
Feb 16, 2022 188.70 189.22 188.67 189.06 92,059 +0.20(+0.11%)
Feb 15, 2022 188.88 189.08 188.68 188.86 43,340 +0.18(+0.09%)
Feb 14, 2022 188.43 188.82 188.02 188.68 60,496 +0.15(+0.08%)
Feb 11, 2022 188.88 189.25 187.90 188.53 45,404 -0.46(-0.24%)
Feb 10, 2022 188.99 189.26 188.51 188.99 55,733 -0.01(-0.01%)
Feb 09, 2022 189.18 189.18 188.58 189.00 87,995 +0.11(+0.06%)
Feb 08, 2022 189.16 189.39 188.79 188.89 75,215 -0.01(-0.01%)
Feb 07, 2022 189.08 189.28 188.80 188.90 59,923 +0.22(+0.12%)
Feb 04, 2022 188.40 189.18 188.21 188.68 77,292 +0.02(+0.01%)
Feb 03, 2022 188.50 188.66 58,770 -0.02(-0.01%)
Feb 02, 2022 187.88 189.05 187.88 188.68 60,168 +0.50(+0.26%)
Feb 01, 2022 187.99 188.42 187.81 188.18 74,737 +0.21(+0.11%)
Jan 31, 2022 187.49 188.08 187.97 54,788 +0.09(+0.05%)
Jan 28, 2022 187.59 187.99 187.45 187.88 99,379 +0.28(+0.15%)
Jan 27, 2022 188.10 188.18 187.50 187.61 61,812 -0.49(-0.26%)
Jan 26, 2022 188.16 188.36 187.55 188.09 63,685 +0.38(+0.20%)
Jan 25, 2022 187.96 188.37 187.29 187.72 36,799 -0.45(-0.24%)
Jan 24, 2022 187.62 188.31 187.19 188.16 72,137 +0.52(+0.28%)
Jan 21, 2022 188.07 188.40 187.49 187.65 142,841 -0.19(-0.10%)
Jan 20, 2022 187.93 188.08 187.78 187.84 152,537 +0.05(+0.03%)
Jan 19, 2022 187.79 188.17 187.78 187.78 33,102 +0.00(+0.00%)
Jan 18, 2022 187.54 188.30 187.54 187.78 43,113 -0.13(-0.07%)
Jan 14, 2022 187.91 0 +0.08(+0.04%)
Jan 13, 2022 188.00 188.34 187.81 187.84 30,133 +0.00(+0.00%)
Jan 12, 2022 187.76 187.98 187.75 187.84 39,831 +0.04(+0.02%)
Jan 11, 2022 188.18 188.18 187.69 187.79 41,303 -0.47(-0.25%)
Jan 10, 2022 188.31 188.31 187.69 188.26 42,945 +0.14(+0.07%)
Jan 07, 2022 187.92 188.47 187.75 188.12 35,250 +0.20(+0.11%)
Jan 06, 2022 187.93 188.49 187.69 187.92 33,679 +0.06(+0.03%)
Jan 05, 2022 188.18 188.42 187.78 187.87 43,413 -0.20(-0.11%)
Jan 04, 2022 188.43 188.43 188.02 188.06 62,917 +0.00(+0.00%)
Jan 03, 2022 187.84 188.34 187.78 188.06 47,168 +0.04(+0.02%)
Dec 31, 2021 187.78 188.49 187.78 188.02 23,038 +0.10(+0.05%)
Dec 30, 2021 187.59 188.25 187.59 187.92 22,727 +0.14(+0.07%)
Dec 29, 2021 187.69 188.08 187.48 187.78 31,767 +0.13(+0.07%)
Dec 28, 2021 187.39 188.65 187.39 187.66 56,421 +0.03(+0.02%)
Dec 27, 2021 187.43 188.16 187.27 187.63 71,061 +0.14(+0.07%)
Dec 23, 2021 187.31 188.11 187.22 187.49 108,089 +0.13(+0.07%)
Dec 22, 2021 187.46 187.93 187.20 187.36 36,060 +0.25(+0.13%)
Dec 21, 2021 187.68 188.25 186.90 187.11 287,639 -0.37(-0.20%)
Dec 20, 2021 187.36 188.37 186.85 187.48 438,278 +0.11(+0.06%)
Dec 17, 2021 187.36 187.59 186.29 187.37 448,827 +0.28(+0.15%)
Dec 16, 2021 187.64 187.68 186.69 187.09 420,116 +0.00(+0.00%)
Dec 15, 2021 187.39 187.75 186.97 187.09 366,900 +0.17(+0.09%)
Dec 14, 2021 187.44 187.92 186.81 186.92 237,335 -0.52(-0.28%)
Dec 13, 2021 187.60 187.91 187.19 187.44 166,431 -0.23(-0.12%)
Dec 10, 2021 187.93 187.93 187.38 187.67 97,707 +0.03(+0.02%)
Dec 09, 2021 187.69 187.82 187.29 187.64 99,999 -0.15(-0.08%)
Dec 08, 2021 187.93 188.18 187.38 187.78 102,084 -0.25(-0.13%)
Dec 07, 2021 187.91 188.18 187.36 188.03 119,224 +0.53(+0.28%)
Dec 06, 2021 188.46 189.03 187.30 187.51 156,571 -1.18(-0.62%)
Dec 03, 2021 188.36 189.36 188.19 188.68 67,841 +0.32(+0.17%)
Dec 02, 2021 188.53 188.61 188.00 188.36 69,919 +0.65(+0.35%)
Dec 01, 2021 188.27 188.98 187.47 187.72 79,519 +0.10(+0.05%)
Nov 30, 2021 187.70 188.33 187.37 187.62 98,588 -0.06(-0.03%)
Nov 29, 2021 188.14 188.14 187.60 187.68 74,321 +0.01(+0.01%)
Nov 26, 2021 187.67 188.37 187.62 187.67 68,368 -0.55(-0.29%)
Nov 24, 2021 189.21 189.21 187.72 188.21 77,203 -1.10(-0.58%)
Nov 23, 2021 188.52 189.47 188.52 189.31 73,257 +0.54(+0.28%)
Nov 22, 2021 188.11 189.35 188.06 188.78 154,061 +1.11(+0.59%)
Nov 19, 2021 187.47 187.85 187.47 187.67 70,333 +0.08(+0.04%)
Nov 18, 2021 187.47 187.99 187.59 187.59 33,749 -0.01(-0.00%)
Nov 17, 2021 187.42 187.83 187.42 187.60 65,470 +0.02(+0.01%)
Nov 16, 2021 187.87 188.52 187.37 187.58 34,078 -0.49(-0.26%)
Nov 15, 2021 188.36 188.36 187.76 188.06 34,712 +0.05(+0.03%)
Nov 12, 2021 188.21 188.29 187.77 188.01 37,926 -0.22(-0.12%)
Nov 11, 2021 188.60 188.61 188.21 188.23 15,373 -0.23(-0.12%)
Nov 10, 2021 188.06 188.46 37,154 +0.40(+0.21%)
Nov 09, 2021 187.96 188.31 187.96 188.06 67,914 -0.10(-0.05%)
Nov 08, 2021 188.21 188.43 187.94 188.16 28,594 +0.55(+0.29%)
Nov 05, 2021 188.55 188.56 187.62 187.62 51,513 -0.58(-0.31%)
Nov 04, 2021 187.66 188.25 187.62 188.20 30,445 +0.21(+0.11%)
Nov 03, 2021 188.54 188.54 187.86 187.99 35,259 -0.16(-0.08%)
Nov 02, 2021 188.46 188.73 188.00 188.15 31,730 -0.70(-0.37%)
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.