Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 81.17 81.27 74.66 78.34 4,936,104 -0.90(-1.14%)
May 19, 2022 78.39 82.36 76.00 79.24 7,341,613 +0.40(+0.51%)
May 18, 2022 85.05 85.05 77.10 78.84 6,022,583 -9.22(-10.47%)
May 17, 2022 89.19 91.12 84.18 88.06 4,482,160 +1.44(+1.66%)
May 16, 2022 91.00 92.40 86.25 86.62 4,383,855 -5.46(-5.93%)
May 13, 2022 90.00 94.58 88.54 92.08 5,783,210 +4.22(+4.80%)
May 12, 2022 77.36 89.88 75.61 87.86 10,577,133 +10.05(+12.92%)
May 11, 2022 83.73 86.49 77.04 77.81 8,273,936 -6.25(-7.44%)
May 10, 2022 89.31 92.67 81.56 84.06 6,098,013 -2.34(-2.71%)
May 09, 2022 85.08 88.97 82.41 86.40 8,279,331 +0.02(+0.02%)
May 06, 2022 89.67 90.88 81.11 86.38 9,288,626 -4.55(-5.00%)
May 05, 2022 94.26 95.30 88.88 90.93 15,384,239 -18.40(-16.83%)
May 04, 2022 100.00 110.95 96.10 109.33 8,655,660 +8.80(+8.75%)
May 03, 2022 96.74 103.47 95.09 100.53 5,613,642 +3.46(+3.56%)
May 02, 2022 92.32 97.22 90.62 97.07 5,639,792 +3.88(+4.16%)
Apr 29, 2022 97.00 102.26 92.86 93.19 7,092,895 -8.69(-8.53%)
Apr 28, 2022 100.63 103.37 94.39 101.88 5,515,833 +4.33(+4.44%)
Apr 27, 2022 98.99 102.25 95.84 97.55 4,283,697 -2.56(-2.56%)
Apr 26, 2022 101.04 102.65 97.10 100.11 4,295,958 -1.95(-1.91%)
Apr 25, 2022 96.85 103.20 96.59 102.06 3,993,984 +3.65(+3.71%)
Apr 22, 2022 102.43 103.52 97.46 98.41 3,623,015 -3.38(-3.32%)
Apr 21, 2022 109.99 109.99 100.32 101.79 4,084,855 -5.62(-5.23%)
Apr 20, 2022 114.29 114.29 104.70 107.41 4,827,676 -7.88(-6.83%)
Apr 19, 2022 110.22 118.74 109.23 115.29 4,064,064 +4.82(+4.36%)
Apr 18, 2022 115.33 115.50 105.80 110.47 4,527,954 -5.32(-4.59%)
Apr 14, 2022 115.82 117.23 112.74 115.79 3,780,228 -1.68(-1.43%)
Apr 13, 2022 112.25 118.71 111.21 117.47 2,445,883 +4.52(+4.00%)
Apr 12, 2022 120.18 122.45 111.76 112.95 3,013,505 -4.27(-3.64%)
Apr 11, 2022 115.13 119.70 113.03 117.22 2,935,374 +0.64(+0.55%)
Apr 08, 2022 120.18 120.78 114.57 116.58 3,666,788 -4.37(-3.61%)
Apr 07, 2022 124.68 128.87 118.91 120.95 4,965,505 -4.52(-3.60%)
Apr 06, 2022 128.18 128.23 121.39 125.47 3,522,908 -4.74(-3.64%)
Apr 05, 2022 135.42 136.87 128.61 130.21 3,278,964 -5.96(-4.38%)
Apr 04, 2022 128.58 138.88 126.14 136.17 3,782,353 +9.12(+7.18%)
Apr 01, 2022 126.23 128.38 122.53 127.05 2,961,478 +2.77(+2.23%)
Mar 31, 2022 134.14 134.91 124.23 124.28 3,803,975 -10.28(-7.64%)
Mar 30, 2022 140.05 141.84 134.16 134.56 3,160,044 -8.36(-5.85%)
Mar 29, 2022 138.99 144.94 137.86 142.92 3,084,137 +4.38(+3.16%)
Mar 28, 2022 134.70 139.02 131.10 138.54 2,443,592 +6.22(+4.70%)
Mar 25, 2022 141.43 141.46 129.75 132.32 3,404,380 -8.64(-6.13%)
Mar 24, 2022 143.24 143.97 136.59 140.96 2,044,960 -1.51(-1.06%)
Mar 23, 2022 145.00 149.21 141.44 142.47 2,502,629 -5.84(-3.94%)
Mar 22, 2022 142.66 151.50 142.04 148.31 2,996,118 +6.04(+4.25%)
Mar 21, 2022 146.42 148.29 139.44 142.27 2,894,167 -5.73(-3.87%)
Mar 18, 2022 140.53 149.72 140.28 148.00 5,183,229 +6.32(+4.46%)
Mar 17, 2022 132.24 141.89 131.02 141.68 2,589,283 +7.87(+5.88%)
Mar 16, 2022 127.99 134.05 126.68 133.81 3,230,317 +8.83(+7.07%)
Mar 15, 2022 119.00 125.63 117.40 124.98 3,232,538 +6.66(+5.63%)
Mar 14, 2022 120.85 127.18 117.38 118.32 3,913,629 -2.91(-2.40%)
Mar 11, 2022 136.62 137.13 121.15 121.23 5,990,342 -15.75(-11.50%)
Mar 10, 2022 143.40 133.28 136.98 2,597,800 -7.74(-5.35%)
Mar 09, 2022 141.78 145.37 139.05 144.72 3,229,337 +6.29(+4.54%)
Mar 08, 2022 137.47 144.75 132.91 138.43 3,538,811 +0.94(+0.68%)
Mar 07, 2022 152.99 154.40 136.97 137.49 4,216,070 -14.08(-9.29%)
Mar 04, 2022 158.60 161.00 149.72 151.57 3,564,847 -8.21(-5.14%)
Mar 03, 2022 160.91 163.84 155.97 159.78 3,746,015 -2.25(-1.39%)
Mar 02, 2022 157.99 163.00 152.83 162.03 3,673,126 +4.50(+2.86%)
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.