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 -0.78(-0.41%)
Mar 02, 2022 189.20 189.89 189.13 189.78 154,324 +0.43(+0.23%)
Mar 01, 2022 189.00 189.49 189.00 189.35 113,846 +0.32(+0.17%)
Feb 28, 2022 188.90 189.53 188.73 189.03 202,161 -0.15(-0.08%)
Feb 25, 2022 189.51 189.30 189.06 189.18 140,937 -0.62(-0.33%)
Feb 24, 2022 189.40 189.80 189.16 189.80 52,994 +0.29(+0.15%)
Feb 23, 2022 189.84 190.03 189.51 189.51 44,262 -0.36(-0.19%)
Feb 22, 2022 189.65 190.23 189.55 189.87 80,715 +0.10(+0.05%)
Feb 18, 2022 189.77 0 +0.01(+0.01%)
Feb 17, 2022 189.75 189.89 189.46 189.76 26,860 -0.12(-0.06%)
Feb 16, 2022 189.52 190.04 189.49 189.88 91,662 +0.20(+0.11%)
Feb 15, 2022 189.70 189.91 189.50 189.68 43,153 +0.18(+0.09%)
Feb 14, 2022 189.25 189.64 188.84 189.50 60,235 +0.15(+0.08%)
Feb 11, 2022 189.70 190.07 188.71 189.35 45,208 -0.46(-0.24%)
Feb 10, 2022 189.81 190.08 189.33 189.81 55,493 -0.01(-0.01%)
Feb 09, 2022 190.00 190.00 189.40 189.82 87,615 +0.11(+0.06%)
Feb 08, 2022 189.98 190.21 189.60 189.71 74,891 -0.01(-0.01%)
Feb 07, 2022 189.90 190.10 189.62 189.72 59,665 +0.22(+0.12%)
Feb 04, 2022 189.22 190.00 189.03 189.50 76,959 +0.02(+0.01%)
Feb 03, 2022 189.32 189.48 58,517 -0.02(-0.01%)
Feb 02, 2022 188.70 189.87 188.70 189.50 59,909 +0.50(+0.26%)
Feb 01, 2022 188.81 189.24 188.62 189.00 74,415 +0.21(+0.11%)
Jan 31, 2022 188.30 188.90 188.79 54,552 +0.09(+0.05%)
Jan 28, 2022 188.40 188.81 188.26 188.70 98,950 +0.28(+0.15%)
Jan 27, 2022 188.92 189.00 188.31 188.42 61,545 -0.49(-0.26%)
Jan 26, 2022 188.98 189.18 188.36 188.91 63,410 +0.38(+0.20%)
Jan 25, 2022 188.78 189.19 188.10 188.53 36,640 -0.45(-0.24%)
Jan 24, 2022 188.43 189.13 188.00 188.98 71,826 +0.52(+0.28%)
Jan 21, 2022 188.89 189.22 188.30 188.46 142,224 -0.19(-0.10%)
Jan 20, 2022 188.75 188.90 188.60 188.65 151,878 +0.05(+0.03%)
Jan 19, 2022 188.61 188.99 188.60 188.60 32,959 +0.00(+0.00%)
Jan 18, 2022 188.35 189.12 188.35 188.60 42,927 -0.13(-0.07%)
Jan 14, 2022 188.73 0 +0.08(+0.04%)
Jan 13, 2022 188.82 189.16 188.62 188.65 30,003 +0.00(+0.00%)
Jan 12, 2022 188.58 188.80 188.57 188.65 39,659 +0.04(+0.02%)
Jan 11, 2022 189.00 189.00 188.50 188.61 41,125 -0.47(-0.25%)
Jan 10, 2022 189.13 189.13 188.50 189.08 42,760 +0.14(+0.07%)
Jan 07, 2022 188.74 189.29 188.56 188.94 35,098 +0.20(+0.11%)
Jan 06, 2022 188.75 189.31 188.50 188.74 33,534 +0.06(+0.03%)
Jan 05, 2022 189.00 189.24 188.60 188.68 43,226 -0.20(-0.11%)
Jan 04, 2022 189.25 189.25 188.84 188.88 62,646 +0.00(+0.00%)
Jan 03, 2022 188.65 189.16 188.59 188.88 46,965 +0.04(+0.02%)
Dec 31, 2021 188.60 189.31 188.60 188.84 22,939 +0.10(+0.05%)
Dec 30, 2021 188.40 189.07 188.40 188.74 22,629 +0.14(+0.07%)
Dec 29, 2021 188.50 188.90 188.29 188.60 31,630 +0.13(+0.07%)
Dec 28, 2021 188.20 189.47 188.20 188.47 56,164 +0.03(+0.02%)
Dec 27, 2021 188.24 188.98 188.08 188.44 70,754 +0.14(+0.07%)
Dec 23, 2021 188.12 188.93 188.03 188.30 107,622 +0.13(+0.07%)
Dec 22, 2021 188.27 188.75 188.01 188.17 35,905 +0.25(+0.13%)
Dec 21, 2021 188.49 189.07 187.71 187.92 286,397 -0.37(-0.20%)
Dec 20, 2021 188.17 189.19 187.66 188.29 436,385 +0.11(+0.06%)
Dec 17, 2021 188.17 188.40 187.10 188.18 446,888 +0.28(+0.15%)
Dec 16, 2021 188.45 188.49 187.50 187.90 418,301 +0.00(+0.00%)
Dec 15, 2021 188.20 188.56 187.78 187.90 365,315 +0.17(+0.09%)
Dec 14, 2021 188.25 188.74 187.62 187.73 236,310 -0.52(-0.28%)
Dec 13, 2021 188.41 188.73 188.00 188.25 165,712 -0.23(-0.12%)
Dec 10, 2021 188.75 188.75 188.19 188.48 97,285 +0.03(+0.02%)
Dec 09, 2021 188.51 188.63 188.10 188.45 99,567 -0.15(-0.08%)
Dec 08, 2021 188.75 189.00 188.19 188.60 101,643 -0.25(-0.13%)
Dec 07, 2021 188.73 189.00 188.18 188.85 118,709 +0.53(+0.28%)
Dec 06, 2021 189.28 189.85 188.11 188.32 155,895 -1.18(-0.62%)
Dec 03, 2021 189.18 190.18 189.01 189.50 67,548 +0.32(+0.17%)
Dec 02, 2021 189.35 189.43 188.82 189.18 69,617 -0.17(-0.09%)
Dec 01, 2021 189.91 190.63 189.10 189.35 78,833 +0.10(+0.05%)
Nov 30, 2021 189.33 189.97 189.00 189.25 97,737 -0.06(-0.03%)
Nov 29, 2021 189.78 189.78 189.24 189.31 73,680 +0.01(+0.01%)
Nov 26, 2021 189.30 190.01 189.25 189.30 67,778 -0.55(-0.29%)
Nov 24, 2021 190.86 190.86 189.35 189.85 76,537 -1.11(-0.58%)
Nov 23, 2021 190.16 191.12 190.16 190.96 72,625 +0.54(+0.28%)
Nov 22, 2021 189.75 191.00 189.70 190.42 152,732 +1.12(+0.59%)
Nov 19, 2021 189.10 189.49 189.10 189.30 69,726 +0.08(+0.04%)
Nov 18, 2021 189.10 189.63 189.22 189.22 33,458 -0.01(-0.01%)
Nov 17, 2021 189.05 189.47 189.05 189.23 64,905 +0.02(+0.01%)
Nov 16, 2021 189.51 190.16 189.00 189.21 33,784 -0.49(-0.26%)
Nov 15, 2021 190.00 190.00 189.40 189.70 34,413 +0.05(+0.03%)
Nov 12, 2021 189.85 189.93 189.40 189.65 37,599 -0.22(-0.12%)
Nov 11, 2021 190.24 190.25 189.85 189.87 15,241 -0.23(-0.12%)
Nov 10, 2021 189.70 190.10 36,834 +0.40(+0.21%)
Nov 09, 2021 189.60 189.94 189.60 189.70 67,328 -0.10(-0.05%)
Nov 08, 2021 189.85 190.07 189.58 189.80 28,348 +0.55(+0.29%)
Nov 05, 2021 190.19 190.20 189.25 189.25 51,069 -0.59(-0.31%)
Nov 04, 2021 189.29 189.88 189.25 189.84 30,183 +0.21(+0.11%)
Nov 03, 2021 190.18 190.18 189.50 189.63 34,955 -0.16(-0.08%)
Nov 02, 2021 190.10 190.37 189.64 189.79 31,457 -0.71(-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.