Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 124.44 125.10 123.27 124.12 1,247,389 -1.49(-1.18%)
May 27, 2022 124.16 125.64 123.98 125.60 996,721 +1.04(+0.83%)
May 26, 2022 125.16 126.08 124.42 124.56 749,981 +0.16(+0.13%)
May 25, 2022 125.62 125.98 123.76 124.41 1,377,856 -1.05(-0.83%)
May 24, 2022 122.57 125.88 122.30 125.45 1,149,675 +3.13(+2.56%)
May 23, 2022 122.77 122.77 120.61 122.32 1,538,101 +1.94(+1.61%)
May 20, 2022 120.97 121.01 118.85 120.38 1,815,605 -0.09(-0.08%)
May 19, 2022 119.61 120.99 118.59 120.48 1,674,792 +0.48(+0.40%)
May 18, 2022 122.22 122.22 119.71 120.00 2,206,758 -1.22(-1.00%)
May 17, 2022 122.61 122.61 120.30 121.22 2,026,295 -0.71(-0.58%)
May 16, 2022 121.78 122.41 120.86 121.93 932,266 +0.52(+0.43%)
May 13, 2022 121.09 121.81 119.63 121.40 816,971 +1.03(+0.85%)
May 12, 2022 121.58 122.17 119.36 120.38 934,209 -1.31(-1.08%)
May 11, 2022 120.31 123.24 120.25 121.68 989,803 +1.59(+1.32%)
May 10, 2022 121.45 123.11 119.24 120.09 980,708 -1.04(-0.86%)
May 09, 2022 120.81 122.38 119.54 121.13 908,098 -0.15(-0.12%)
May 06, 2022 119.92 121.58 119.69 121.28 1,287,779 +0.80(+0.66%)
May 05, 2022 122.05 122.90 119.50 120.49 1,621,003 -1.81(-1.48%)
May 04, 2022 122.04 122.57 121.11 122.29 1,592,674 +1.08(+0.89%)
May 03, 2022 120.95 123.15 120.59 121.22 1,473,381 +0.81(+0.68%)
May 02, 2022 123.62 124.52 119.01 120.40 1,323,965 -2.15(-1.76%)
Apr 29, 2022 126.07 126.42 122.39 122.55 1,440,104 -4.19(-3.31%)
Apr 28, 2022 125.32 127.59 124.86 126.74 1,057,568 +1.08(+0.86%)
Apr 27, 2022 126.37 127.19 124.93 125.67 817,369 -0.14(-0.11%)
Apr 26, 2022 126.30 128.28 125.72 125.81 747,581 -1.10(-0.87%)
Apr 25, 2022 128.28 128.45 125.54 126.91 951,061 -1.04(-0.81%)
Apr 22, 2022 129.10 129.34 127.87 127.95 710,172 -1.37(-1.06%)
Apr 21, 2022 130.03 131.15 129.13 129.32 1,087,840 -0.79(-0.60%)
Apr 20, 2022 129.72 130.73 129.47 130.11 839,525 +1.26(+0.98%)
Apr 19, 2022 128.62 129.06 127.65 128.85 585,905 +0.56(+0.44%)
Apr 18, 2022 128.47 129.09 127.47 128.29 693,560 +0.00(+0.00%)
Apr 14, 2022 127.65 129.08 127.65 128.29 873,762 +0.51(+0.40%)
Apr 13, 2022 129.06 129.23 126.68 127.78 1,148,299 -1.14(-0.89%)
Apr 12, 2022 127.77 129.39 126.80 128.92 988,473 +0.93(+0.72%)
Apr 11, 2022 128.77 129.54 127.28 128.00 975,336 -0.46(-0.36%)
Apr 08, 2022 128.05 128.85 126.71 128.46 1,077,032 +0.95(+0.75%)
Apr 07, 2022 128.50 128.86 126.61 127.50 1,410,707 -1.20(-0.93%)
Apr 06, 2022 126.02 129.05 125.82 128.70 1,650,126 +3.11(+2.47%)
Apr 05, 2022 125.19 127.31 125.16 125.59 937,841 +0.62(+0.49%)
Apr 04, 2022 125.46 125.46 123.36 124.98 762,986 -1.23(-0.97%)
Apr 01, 2022 123.55 126.23 123.05 126.20 963,636 +2.55(+2.07%)
Mar 31, 2022 123.67 125.62 123.42 123.65 1,228,652 -0.33(-0.26%)
Mar 30, 2022 122.33 124.14 121.80 123.98 1,172,278 +1.84(+1.51%)
Mar 29, 2022 121.58 122.42 120.96 122.13 962,065 +0.83(+0.69%)
Mar 28, 2022 121.35 121.53 120.11 121.30 879,963 -0.14(-0.12%)
Mar 25, 2022 119.80 121.44 119.46 121.44 551,429 +1.93(+1.61%)
Mar 24, 2022 118.94 119.95 118.72 119.52 787,214 +0.78(+0.65%)
Mar 23, 2022 117.57 119.25 117.03 118.74 1,125,454 +1.17(+0.99%)
Mar 22, 2022 119.05 119.09 117.36 117.57 1,717,102 -1.30(-1.09%)
Mar 21, 2022 117.75 119.81 117.75 118.87 1,506,556 +0.96(+0.82%)
Mar 18, 2022 118.97 119.34 117.56 117.91 2,511,748 -0.77(-0.65%)
Mar 17, 2022 119.01 119.45 117.95 118.68 1,321,224 -0.01(-0.01%)
Mar 16, 2022 118.41 119.02 116.36 118.69 1,511,389 +0.03(+0.02%)
Mar 15, 2022 118.92 119.36 117.35 118.66 1,292,212 +1.15(+0.98%)
Mar 14, 2022 118.69 119.50 116.91 117.51 986,493 -0.42(-0.35%)
Mar 11, 2022 117.67 118.98 117.41 117.92 1,402,587 -0.31(-0.26%)
Mar 10, 2022 115.64 118.55 115.33 118.23 1,382,166 +2.11(+1.82%)
Mar 09, 2022 117.91 118.28 115.55 116.12 1,473,999 -1.06(-0.90%)
Mar 08, 2022 118.52 119.11 117.14 117.18 1,119,087 -0.87(-0.74%)
Mar 07, 2022 118.74 119.15 117.14 118.06 1,305,243 -0.71(-0.60%)
Mar 04, 2022 115.50 118.92 115.50 118.77 926,619 +2.48(+2.13%)
Mar 03, 2022 113.78 117.07 113.78 116.29 1,251,005 +2.64(+2.32%)
Mar 02, 2022 111.37 114.02 111.10 113.65 1,051,911 +2.20(+1.97%)
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.