Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 113.08 116.43 112.57 114.04 51,289,780 +1.24(+1.10%)
May 27, 2022 109.79 112.87 109.55 112.80 29,924,420 +4.50(+4.16%)
May 26, 2022 106.05 108.95 105.49 108.30 30,273,980 +2.46(+2.32%)
May 25, 2022 105.14 106.55 104.21 105.84 37,865,280 -0.09(-0.08%)
May 24, 2022 106.38 106.39 102.21 105.93 60,365,580 -5.74(-5.14%)
May 23, 2022 110.10 112.01 109.15 111.67 31,500,920 +2.35(+2.15%)
May 20, 2022 112.09 112.55 106.37 109.31 37,339,820 -1.43(-1.29%)
May 19, 2022 111.84 113.59 110.47 110.75 29,186,320 -1.66(-1.47%)
May 18, 2022 115.24 115.70 112.14 112.40 27,955,940 -4.30(-3.68%)
May 17, 2022 117.23 117.23 115.34 116.70 21,596,880 +1.91(+1.66%)
May 16, 2022 115.38 116.61 114.33 114.79 23,269,700 -1.72(-1.48%)
May 13, 2022 114.84 118.08 114.00 116.52 29,737,560 +3.36(+2.96%)
May 12, 2022 111.94 114.86 110.11 113.16 41,446,920 -0.80(-0.70%)
May 11, 2022 113.71 116.67 113.65 113.96 36,470,880 -0.62(-0.54%)
May 10, 2022 116.04 116.69 113.38 114.58 31,151,540 +1.50(+1.33%)
May 09, 2022 113.30 115.56 112.55 113.08 34,591,080 -2.58(-2.23%)
May 06, 2022 115.52 117.50 114.14 115.66 35,309,480 -1.09(-0.93%)
May 05, 2022 120.22 121.23 115.21 116.75 43,071,280 -5.83(-4.76%)
May 04, 2022 118.00 123.14 115.74 122.58 33,214,400 +4.45(+3.76%)
May 03, 2022 116.77 119.30 116.63 118.13 21,205,040 +0.97(+0.83%)
May 02, 2022 113.91 117.34 113.40 117.16 30,279,620 +2.19(+1.90%)
Apr 29, 2022 117.58 118.96 114.69 114.97 33,804,640 -4.44(-3.72%)
Apr 28, 2022 117.11 120.44 115.14 119.41 36,769,760 +4.39(+3.82%)
Apr 27, 2022 114.37 117.50 113.12 115.02 62,660,540 -4.48(-3.75%)
Apr 26, 2022 122.75 122.75 119.16 119.51 49,255,900 -3.74(-3.04%)
Apr 25, 2022 119.43 123.28 118.77 123.25 34,505,240 +3.64(+3.04%)
Apr 22, 2022 125.00 125.45 119.14 119.61 47,129,760 -5.32(-4.26%)
Apr 21, 2022 129.35 130.31 124.65 124.94 30,135,000 -3.31(-2.58%)
Apr 20, 2022 131.28 131.92 127.89 128.25 22,596,800 -2.29(-1.75%)
Apr 19, 2022 128.08 130.90 127.45 130.53 22,731,140 +2.57(+2.01%)
Apr 18, 2022 127.41 128.71 126.58 127.96 14,905,800 +0.71(+0.56%)
Apr 14, 2022 130.65 130.71 127.11 127.25 23,483,400 -3.03(-2.33%)
Apr 13, 2022 128.63 130.66 128.44 130.29 19,537,700 +1.91(+1.49%)
Apr 12, 2022 132.42 132.42 127.58 128.37 22,989,300 -1.42(-1.10%)
Apr 11, 2022 132.90 132.94 129.62 129.80 24,143,480 -4.21(-3.14%)
Apr 08, 2022 136.25 136.25 133.75 134.01 16,434,520 -2.46(-1.80%)
Apr 07, 2022 136.62 137.70 134.86 136.47 19,442,340 -0.71(-0.52%)
Apr 06, 2022 139.16 139.85 136.42 137.18 23,564,720 -3.89(-2.76%)
Apr 05, 2022 143.40 143.59 140.94 141.06 19,257,800 -2.58(-1.80%)
Apr 04, 2022 140.82 144.04 140.82 143.64 19,082,440 +2.94(+2.09%)
Apr 01, 2022 140.01 140.95 138.80 140.70 23,480,060 +1.05(+0.75%)
Mar 31, 2022 142.45 142.65 139.62 139.65 29,560,160 -3.00(-2.10%)
Mar 30, 2022 142.87 143.48 142.17 142.65 21,028,660 -0.60(-0.42%)
Mar 29, 2022 143.16 144.16 142.48 143.25 28,674,140 +1.30(+0.92%)
Mar 28, 2022 140.68 141.98 139.83 141.95 23,746,640 +0.38(+0.27%)
Mar 25, 2022 141.75 141.96 139.70 141.57 19,289,100 +0.26(+0.18%)
Mar 24, 2022 139.27 141.40 138.04 141.31 20,534,420 +2.81(+2.03%)
Mar 23, 2022 139.14 140.03 138.17 138.50 25,283,840 -1.77(-1.26%)
Mar 22, 2022 136.50 141.50 136.50 140.28 29,840,140 +3.80(+2.78%)
Mar 21, 2022 136.85 137.58 134.61 136.48 26,626,380 -0.32(-0.24%)
Mar 18, 2022 133.88 136.91 132.93 136.80 45,946,900 +2.20(+1.63%)
Mar 17, 2022 133.32 134.74 132.72 134.60 23,985,200 +0.91(+0.68%)
Mar 16, 2022 131.00 133.77 129.20 133.69 32,104,180 +4.03(+3.11%)
Mar 15, 2022 127.74 130.52 126.57 129.66 30,282,220 +2.92(+2.30%)
Mar 14, 2022 130.57 131.03 126.41 126.74 30,246,680 -3.73(-2.86%)
Mar 11, 2022 134.00 134.20 130.30 130.48 26,599,840 -2.21(-1.66%)
Mar 10, 2022 131.46 133.54 131.40 132.68 24,243,600 -1.18(-0.88%)
Mar 09, 2022 131.40 134.20 130.09 133.87 32,216,520 +6.59(+5.18%)
Mar 08, 2022 126.25 131.25 125.86 127.28 35,212,940 +0.81(+0.64%)
Mar 07, 2022 131.90 131.90 126.41 126.47 39,099,280 -5.66(-4.28%)
Mar 04, 2022 133.38 134.20 130.41 132.12 24,568,220 -2.19(-1.63%)
Mar 03, 2022 135.98 136.71 133.43 134.31 19,723,100 -0.44(-0.33%)
Mar 02, 2022 134.61 135.62 133.43 134.75 23,950,880 +0.58(+0.44%)
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.