Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 119.24 121.00 118.58 120.06 1,152,884 +0.37(+0.31%)
May 13, 2022 118.91 120.62 118.49 119.69 1,336,860 +1.76(+1.49%)
May 12, 2022 117.45 118.29 115.66 117.93 2,213,867 -0.29(-0.25%)
May 11, 2022 118.08 119.66 117.62 118.22 2,805,912 -1.91(-1.59%)
May 10, 2022 122.33 123.05 118.85 120.13 2,248,891 -0.14(-0.12%)
May 09, 2022 123.16 123.16 119.67 120.27 2,423,757 -3.89(-3.13%)
May 06, 2022 123.57 124.92 122.41 124.16 1,873,355 -0.43(-0.35%)
May 05, 2022 131.38 131.69 123.39 124.59 2,353,439 -7.88(-5.95%)
May 04, 2022 128.59 132.90 127.73 132.47 1,916,451 +3.92(+3.05%)
May 03, 2022 128.24 129.03 127.28 128.55 1,492,153 +0.90(+0.71%)
May 02, 2022 126.89 128.91 125.15 127.65 1,985,952 +0.92(+0.73%)
Apr 29, 2022 131.99 132.00 126.45 126.73 1,987,927 -5.67(-4.28%)
Apr 28, 2022 131.87 133.19 130.46 132.40 1,469,420 +1.71(+1.31%)
Apr 27, 2022 130.69 132.89 130.19 130.69 1,777,670 +1.18(+0.91%)
Apr 26, 2022 131.46 132.31 129.50 129.51 2,248,914 -2.74(-2.07%)
Apr 25, 2022 131.51 132.30 128.35 132.25 2,766,153 +0.90(+0.69%)
Apr 22, 2022 137.72 137.84 131.14 131.35 2,375,629 -6.97(-5.04%)
Apr 21, 2022 140.12 141.27 137.90 138.32 1,650,807 -1.31(-0.94%)
Apr 20, 2022 138.51 140.18 138.33 139.63 1,829,845 +2.17(+1.58%)
Apr 19, 2022 135.94 137.85 134.85 137.46 2,158,796 +1.71(+1.26%)
Apr 18, 2022 135.91 137.19 134.93 135.75 1,457,854 -0.94(-0.69%)
Apr 14, 2022 137.89 138.51 136.43 136.69 1,574,919 -1.20(-0.87%)
Apr 13, 2022 137.15 138.27 136.00 137.89 1,394,136 +1.30(+0.95%)
Apr 12, 2022 138.02 138.88 136.12 136.59 1,359,905 -0.25(-0.18%)
Apr 11, 2022 139.70 139.87 136.64 136.84 1,575,600 -2.45(-1.76%)
Apr 08, 2022 139.01 140.90 138.41 139.29 2,396,688 -0.55(-0.39%)
Apr 07, 2022 140.37 141.59 139.30 139.84 3,470,584 -1.39(-0.98%)
Apr 06, 2022 138.98 141.92 138.13 141.23 2,751,546 +1.98(+1.42%)
Apr 05, 2022 139.56 141.91 138.52 139.25 2,723,927 -0.06(-0.04%)
Apr 04, 2022 139.26 139.61 137.20 139.31 2,742,130 +0.44(+0.32%)
Apr 01, 2022 136.77 138.92 135.35 138.87 2,305,814 +2.40(+1.76%)
Mar 31, 2022 137.91 140.67 136.41 136.47 3,185,568 -0.42(-0.31%)
Mar 30, 2022 132.00 137.56 128.50 136.89 2,874,860 +4.36(+3.29%)
Mar 29, 2022 130.76 132.76 130.15 132.53 2,648,743 +2.66(+2.05%)
Mar 28, 2022 128.64 130.24 128.06 129.87 1,812,674 +1.12(+0.87%)
Mar 25, 2022 127.95 128.95 126.72 128.75 1,213,424 +1.01(+0.79%)
Mar 24, 2022 126.30 127.77 125.31 127.74 1,125,851 +2.36(+1.88%)
Mar 23, 2022 126.84 126.84 125.28 125.38 1,562,751 -2.07(-1.62%)
Mar 22, 2022 126.72 128.02 126.22 127.45 1,401,847 +0.79(+0.62%)
Mar 21, 2022 127.45 127.91 125.10 126.66 1,605,282 -1.47(-1.15%)
Mar 18, 2022 125.69 128.59 124.77 128.13 3,561,631 +2.51(+2.00%)
Mar 17, 2022 124.37 125.70 123.53 125.62 1,414,094 +1.07(+0.86%)
Mar 16, 2022 122.39 124.67 121.28 124.55 1,450,005 +2.73(+2.24%)
Mar 15, 2022 120.93 121.91 118.92 121.82 1,321,844 +1.93(+1.61%)
Mar 14, 2022 120.78 121.72 119.13 119.89 1,116,439 -0.70(-0.58%)
Mar 11, 2022 123.11 124.47 120.46 120.59 1,071,014 -1.60(-1.31%)
Mar 10, 2022 120.39 122.53 118.56 122.19 1,317,611 -0.11(-0.09%)
Mar 09, 2022 120.67 122.72 119.50 122.30 1,679,587 +3.87(+3.27%)
Mar 08, 2022 121.68 123.67 118.25 118.43 1,958,030 -3.98(-3.25%)
Mar 07, 2022 123.55 123.86 121.92 122.41 2,234,210 -1.17(-0.95%)
Mar 04, 2022 119.76 123.97 118.55 123.58 1,967,798 +3.16(+2.62%)
Mar 03, 2022 121.54 121.98 119.99 120.42 1,433,504 +0.04(+0.03%)
Mar 02, 2022 118.20 120.89 117.99 120.38 1,332,581 +2.83(+2.41%)
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.