Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 105.27 106.33 104.99 106.26 3,168,208 +2.45(+2.36%)
May 16, 2022 102.00 104.33 102.00 103.81 3,751,212 +1.14(+1.11%)
May 13, 2022 102.36 103.03 101.80 102.67 3,525,872 +1.56(+1.54%)
May 12, 2022 99.96 101.40 99.49 101.11 4,433,779 +0.46(+0.46%)
May 11, 2022 100.46 102.46 100.24 100.65 4,113,420 +0.34(+0.34%)
May 10, 2022 100.78 101.33 98.79 100.31 5,639,069 +0.73(+0.73%)
May 09, 2022 102.28 102.32 99.21 99.58 6,593,073 -3.87(-3.74%)
May 06, 2022 103.97 104.83 102.72 103.45 5,496,492 -1.10(-1.05%)
May 05, 2022 104.50 105.67 103.47 104.55 3,945,498 -1.28(-1.21%)
May 04, 2022 103.09 106.20 102.48 105.83 4,258,146 +2.72(+2.64%)
May 03, 2022 103.43 104.19 102.66 103.11 3,841,542 -0.03(-0.03%)
May 02, 2022 105.17 105.56 101.26 103.14 6,104,269 -1.22(-1.17%)
Apr 29, 2022 106.63 106.63 104.12 104.36 5,232,970 -2.79(-2.60%)
Apr 28, 2022 107.28 107.64 105.35 107.15 5,063,226 +0.52(+0.49%)
Apr 27, 2022 106.78 108.25 106.29 106.63 4,757,690 -0.15(-0.14%)
Apr 26, 2022 107.85 109.42 106.78 106.78 5,251,200 -2.70(-2.47%)
Apr 25, 2022 107.44 109.67 106.88 109.48 5,499,420 +1.68(+1.56%)
Apr 22, 2022 111.75 111.82 107.70 107.80 6,351,471 -5.29(-4.68%)
Apr 21, 2022 114.00 114.31 113.03 113.09 5,858,869 +0.09(+0.08%)
Apr 20, 2022 110.79 113.49 110.79 113.00 5,477,496 +2.78(+2.52%)
Apr 19, 2022 108.65 111.66 108.49 110.22 9,780,330 +2.14(+1.98%)
Apr 18, 2022 108.53 109.25 107.54 108.08 3,418,018 -0.94(-0.86%)
Apr 14, 2022 110.83 111.11 108.91 109.02 6,665,830 -1.44(-1.30%)
Apr 13, 2022 109.66 110.68 109.62 110.46 4,791,654 -0.12(-0.11%)
Apr 12, 2022 111.67 112.22 110.15 110.58 4,733,977 -0.94(-0.84%)
Apr 11, 2022 112.36 112.74 111.35 111.52 3,407,105 -0.95(-0.84%)
Apr 08, 2022 112.06 113.11 111.27 112.47 5,233,528 +0.14(+0.12%)
Apr 07, 2022 111.48 113.12 110.89 112.33 6,668,589 +0.61(+0.55%)
Apr 06, 2022 109.73 112.03 109.00 111.72 5,560,700 +1.22(+1.10%)
Apr 05, 2022 110.55 111.85 110.17 110.50 5,496,116 -0.38(-0.34%)
Apr 04, 2022 112.00 112.16 110.41 110.88 5,099,346 -1.64(-1.46%)
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.