Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 173.48 174.58 170.47 170.72 1,604,861 -4.56(-2.60%)
May 27, 2022 173.38 175.28 172.92 175.28 493,054 +1.97(+1.14%)
May 26, 2022 176.22 176.22 172.73 173.31 478,942 -1.17(-0.67%)
May 25, 2022 173.68 176.15 172.72 174.48 582,339 +0.50(+0.29%)
May 24, 2022 171.62 174.81 170.68 173.98 600,596 +2.18(+1.27%)
May 23, 2022 172.01 173.21 170.94 171.81 560,762 +2.23(+1.32%)
May 20, 2022 174.69 175.14 167.42 169.57 630,701 -4.11(-2.37%)
May 19, 2022 178.35 179.38 172.47 173.68 611,475 -6.17(-3.43%)
May 18, 2022 177.07 181.04 176.49 179.85 500,586 +2.32(+1.31%)
May 17, 2022 175.79 177.54 173.91 177.53 502,653 +3.81(+2.19%)
May 16, 2022 174.83 175.19 172.54 173.72 340,161 -1.10(-0.63%)
May 13, 2022 173.20 175.19 172.94 174.82 322,217 +2.19(+1.27%)
May 12, 2022 173.48 174.36 169.74 172.63 454,966 -1.13(-0.65%)
May 11, 2022 175.66 178.54 173.55 173.76 524,338 -1.23(-0.70%)
May 10, 2022 174.81 176.88 171.55 174.99 626,954 +0.80(+0.46%)
May 09, 2022 179.89 180.92 173.34 174.19 530,089 -7.32(-4.04%)
May 06, 2022 181.89 183.58 180.23 181.52 587,150 -0.82(-0.45%)
May 05, 2022 178.94 183.45 178.94 182.34 517,853 +2.46(+1.37%)
May 04, 2022 175.48 180.10 171.76 179.87 610,077 +3.65(+2.07%)
May 03, 2022 174.99 178.44 174.88 176.22 456,590 +2.16(+1.24%)
May 02, 2022 175.69 176.66 171.28 174.07 515,307 -1.00(-0.57%)
Apr 29, 2022 178.55 179.74 174.47 175.07 500,346 -4.18(-2.33%)
Apr 28, 2022 179.64 179.71 176.86 179.25 403,705 +0.19(+0.11%)
Apr 27, 2022 177.92 181.16 177.11 179.05 462,983 +1.09(+0.61%)
Apr 26, 2022 179.05 180.74 177.64 177.97 525,890 -2.19(-1.21%)
Apr 25, 2022 178.31 180.61 175.61 180.15 398,615 +0.57(+0.32%)
Apr 22, 2022 182.37 183.39 179.46 179.58 378,950 -3.62(-1.98%)
Apr 21, 2022 186.74 186.85 182.88 183.20 344,958 -2.69(-1.44%)
Apr 20, 2022 183.25 186.33 183.09 185.89 338,743 +3.47(+1.90%)
Apr 19, 2022 182.13 183.80 181.64 182.42 545,913 +0.19(+0.11%)
Apr 18, 2022 181.67 183.77 181.59 182.23 224,109 +0.02(+0.01%)
Apr 14, 2022 181.16 183.07 181.15 182.21 322,438 +1.47(+0.81%)
Apr 13, 2022 178.01 180.82 177.97 180.74 251,164 +1.72(+0.96%)
Apr 12, 2022 179.63 181.52 178.53 179.02 310,958 -0.84(-0.47%)
Apr 11, 2022 180.16 182.13 179.28 179.85 296,623 +0.63(+0.35%)
Apr 08, 2022 180.09 180.85 178.87 179.23 341,923 +0.44(+0.25%)
Apr 07, 2022 177.70 179.55 175.80 178.78 382,014 +1.14(+0.64%)
Apr 06, 2022 174.72 177.95 174.41 177.65 476,694 +2.59(+1.48%)
Apr 05, 2022 174.63 176.94 174.63 175.06 336,165 +0.07(+0.04%)
Apr 04, 2022 178.29 178.29 174.53 174.99 426,840 -3.49(-1.95%)
Apr 01, 2022 175.61 178.63 175.61 178.48 443,103 +3.46(+1.97%)
Mar 31, 2022 175.08 177.25 175.02 175.02 475,344 -0.33(-0.19%)
Mar 30, 2022 174.89 176.48 174.01 175.35 450,223 +0.83(+0.47%)
Mar 29, 2022 177.40 178.04 173.83 174.52 383,080 -2.27(-1.28%)
Mar 28, 2022 177.33 177.33 175.16 176.79 279,431 -0.78(-0.44%)
Mar 25, 2022 176.48 177.91 175.96 177.57 407,044 +1.55(+0.88%)
Mar 24, 2022 172.78 176.22 171.59 176.02 454,519 +3.75(+2.18%)
Mar 23, 2022 172.34 173.03 171.34 172.27 393,747 -0.62(-0.36%)
Mar 22, 2022 172.83 174.59 172.12 172.88 354,011 +1.38(+0.80%)
Mar 21, 2022 170.84 172.08 169.45 171.51 416,888 +1.69(+1.00%)
Mar 18, 2022 169.70 169.93 167.30 169.81 865,241 +0.30(+0.18%)
Mar 17, 2022 166.59 169.59 166.36 169.51 347,648 +1.68(+1.00%)
Mar 16, 2022 168.10 168.84 165.17 167.83 406,975 +0.82(+0.49%)
Mar 15, 2022 164.91 167.41 164.91 167.01 345,419 +2.76(+1.68%)
Mar 14, 2022 165.17 166.09 162.92 164.25 403,047 +0.66(+0.41%)
Mar 11, 2022 164.09 166.12 163.57 163.59 258,748 +0.53(+0.32%)
Mar 10, 2022 160.68 163.35 163.06 323,802 +0.61(+0.37%)
Mar 09, 2022 163.12 165.52 161.56 162.45 373,060 +2.48(+1.55%)
Mar 08, 2022 162.88 164.44 159.68 159.97 328,619 -1.98(-1.22%)
Mar 07, 2022 161.49 162.93 160.00 161.95 429,369 -1.10(-0.67%)
Mar 04, 2022 161.67 163.09 160.29 163.05 373,354 -1.16(-0.71%)
Mar 03, 2022 163.43 164.90 161.81 164.21 391,349 +1.66(+1.02%)
Mar 02, 2022 160.24 163.56 160.12 162.56 353,356 +3.62(+2.28%)
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.