Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 129.35 129.39 127.08 128.72 1,698,031 -0.10(-0.08%)
May 19, 2022 127.89 129.37 126.80 128.82 1,566,337 +0.51(+0.40%)
May 18, 2022 130.68 130.68 128.00 128.31 2,063,854 -1.30(-1.00%)
May 17, 2022 131.10 131.10 128.62 129.61 1,895,077 -0.76(-0.58%)
May 16, 2022 130.21 130.88 129.23 130.37 871,895 +0.56(+0.43%)
May 13, 2022 129.47 130.24 127.91 129.81 764,066 +1.10(+0.85%)
May 12, 2022 130.00 130.63 127.63 128.71 873,712 -1.40(-1.08%)
May 11, 2022 128.64 131.77 128.58 130.11 925,706 +1.70(+1.32%)
May 10, 2022 129.86 131.63 127.50 128.41 917,200 -1.11(-0.86%)
May 09, 2022 129.18 130.85 127.82 129.52 849,292 -0.16(-0.12%)
May 06, 2022 128.22 130.00 127.98 129.68 1,204,386 +0.85(+0.66%)
May 05, 2022 130.50 131.41 127.78 128.83 1,516,031 -1.93(-1.48%)
May 04, 2022 130.49 131.06 129.50 130.76 1,492,302 +1.15(+0.89%)
May 03, 2022 129.33 131.68 128.94 129.61 1,377,970 +0.87(+0.68%)
May 02, 2022 132.18 133.14 127.25 128.74 1,238,229 -2.30(-1.76%)
Apr 29, 2022 134.80 135.17 130.87 131.04 1,346,847 -4.48(-3.31%)
Apr 28, 2022 134.00 136.42 133.50 135.52 989,083 +1.15(+0.86%)
Apr 27, 2022 135.12 136.00 133.58 134.37 764,439 -0.15(-0.11%)
Apr 26, 2022 135.04 137.16 134.43 134.52 699,171 -1.18(-0.87%)
Apr 25, 2022 137.16 137.34 134.23 135.70 889,473 -1.11(-0.81%)
Apr 22, 2022 138.04 138.29 136.72 136.81 664,183 -1.47(-1.06%)
Apr 21, 2022 139.03 140.23 138.07 138.28 1,017,394 -0.84(-0.60%)
Apr 20, 2022 138.70 139.78 138.43 139.12 785,160 +1.35(+0.98%)
Apr 19, 2022 137.53 138.00 136.49 137.77 547,964 +0.60(+0.44%)
Apr 18, 2022 137.37 138.03 136.30 137.17 648,647 +0.00(+0.00%)
Apr 14, 2022 136.49 138.02 136.49 137.17 817,180 +0.54(+0.40%)
Apr 13, 2022 138.00 138.18 135.45 136.63 1,073,938 -1.22(-0.89%)
Apr 12, 2022 136.62 138.35 135.58 137.85 924,462 +0.99(+0.72%)
Apr 11, 2022 137.69 138.51 136.09 136.86 912,176 -0.49(-0.36%)
Apr 08, 2022 136.92 137.77 135.48 137.35 1,007,286 +1.02(+0.75%)
Apr 07, 2022 137.40 137.78 135.38 136.33 1,319,353 -1.28(-0.93%)
Apr 06, 2022 134.75 137.99 134.53 137.61 1,543,268 +3.32(+2.47%)
Apr 05, 2022 133.86 136.13 133.83 134.29 877,109 +0.66(+0.49%)
Apr 04, 2022 134.15 134.15 131.90 133.63 713,577 -1.31(-0.97%)
Apr 01, 2022 132.10 134.97 131.56 134.94 901,234 +2.73(+2.06%)
Mar 31, 2022 132.23 134.31 131.96 132.21 1,149,088 -0.35(-0.26%)
Mar 30, 2022 130.80 132.73 130.23 132.56 1,096,364 +1.97(+1.51%)
Mar 29, 2022 130.00 130.90 129.34 130.59 899,764 +0.89(+0.69%)
Mar 28, 2022 129.75 129.94 128.43 129.70 822,979 -0.15(-0.12%)
Mar 25, 2022 128.09 129.85 127.73 129.85 515,720 +2.06(+1.61%)
Mar 24, 2022 127.18 128.26 126.94 127.79 736,236 +0.83(+0.65%)
Mar 23, 2022 125.71 127.51 125.13 126.96 1,052,573 +1.25(+0.99%)
Mar 22, 2022 127.29 127.34 125.49 125.71 1,605,907 -1.39(-1.09%)
Mar 21, 2022 125.90 128.10 125.90 127.10 1,408,995 +1.03(+0.82%)
Mar 18, 2022 127.21 127.60 125.69 126.07 2,349,093 -1.71(-1.34%)
Mar 17, 2022 128.14 128.61 127.00 127.78 1,227,107 -0.01(-0.01%)
Mar 16, 2022 127.49 128.15 125.29 127.79 1,403,725 +0.03(+0.02%)
Mar 15, 2022 128.04 128.52 126.35 127.76 1,200,161 +1.24(+0.98%)
Mar 14, 2022 127.79 128.67 125.88 126.52 916,220 -0.45(-0.35%)
Mar 11, 2022 126.70 128.11 126.41 126.97 1,302,674 -0.33(-0.26%)
Mar 10, 2022 124.51 127.64 124.17 127.30 1,283,708 +2.27(+1.82%)
Mar 09, 2022 126.95 127.36 124.41 125.03 1,368,999 -1.14(-0.90%)
Mar 08, 2022 127.61 128.24 126.13 126.17 1,039,369 -0.94(-0.74%)
Mar 07, 2022 127.85 128.29 126.12 127.11 1,212,264 -0.77(-0.60%)
Mar 04, 2022 124.36 128.04 124.36 127.88 860,612 +2.67(+2.13%)
Mar 03, 2022 122.51 126.05 122.51 125.21 1,161,890 +2.84(+2.32%)
Mar 02, 2022 119.91 122.77 119.62 122.37 976,978 +2.37(+1.98%)
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.