Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 133.64 135.37 131.60 132.44 164,293 -1.76(-1.31%)
May 13, 2022 135.42 135.42 131.96 134.20 232,901 -0.07(-0.05%)
May 12, 2022 134.70 135.33 130.65 134.27 320,856 -1.19(-0.88%)
May 11, 2022 138.61 138.80 134.57 135.46 153,931 -3.16(-2.28%)
May 10, 2022 139.31 139.98 136.59 138.62 171,807 +0.12(+0.09%)
May 09, 2022 143.85 144.02 138.05 138.50 201,376 -6.83(-4.70%)
May 06, 2022 142.16 145.76 140.48 145.33 214,049 +3.17(+2.23%)
May 05, 2022 147.40 147.40 141.57 142.16 206,738 -5.81(-3.93%)
May 04, 2022 146.77 148.50 145.08 147.97 182,998 +1.55(+1.06%)
May 03, 2022 149.50 149.50 145.95 146.42 183,049 -3.08(-2.06%)
May 02, 2022 149.82 151.35 148.71 149.50 177,917 -0.32(-0.21%)
Apr 29, 2022 152.52 153.40 149.65 149.82 85,172 -3.12(-2.04%)
Apr 28, 2022 149.47 153.84 148.91 152.94 136,068 +3.47(+2.32%)
Apr 27, 2022 150.46 151.39 149.21 149.47 174,287 -0.35(-0.23%)
Apr 26, 2022 155.21 155.21 149.69 149.82 144,703 -5.95(-3.82%)
Apr 25, 2022 155.01 156.41 152.46 155.77 110,676 -0.23(-0.15%)
Apr 22, 2022 162.00 162.00 155.60 156.00 156,932 -7.20(-4.41%)
Apr 21, 2022 165.99 165.99 161.90 163.20 131,554 -2.20(-1.33%)
Apr 20, 2022 165.00 166.40 163.82 165.40 140,424 +0.48(+0.29%)
Apr 19, 2022 160.99 165.07 160.09 164.92 108,701 +4.84(+3.02%)
Apr 18, 2022 161.66 162.65 159.81 160.08 76,913 -0.71(-0.44%)
Apr 14, 2022 160.79 0 +0.58(+0.36%)
Apr 13, 2022 159.21 161.70 158.60 160.21 101,524 +2.03(+1.28%)
Apr 12, 2022 157.66 160.80 157.31 158.18 104,239 +0.66(+0.42%)
Apr 11, 2022 159.94 159.94 156.62 157.52 267,832 -2.43(-1.52%)
Apr 08, 2022 159.35 160.97 159.08 159.95 77,938 +0.71(+0.45%)
Apr 07, 2022 157.28 159.33 157.02 159.24 110,891 +1.66(+1.05%)
Apr 06, 2022 158.13 158.47 155.77 157.58 112,520 -1.09(-0.69%)
Apr 05, 2022 162.37 163.50 158.00 158.67 142,416 -4.10(-2.52%)
Apr 04, 2022 162.51 163.77 161.47 162.77 74,651 +0.08(+0.05%)
Apr 01, 2022 166.17 166.54 162.17 162.69 102,770 -3.22(-1.94%)
Mar 31, 2022 166.81 169.25 165.77 165.91 203,555 -0.18(-0.11%)
Mar 30, 2022 165.87 166.74 163.20 166.09 113,164 -0.32(-0.19%)
Mar 29, 2022 165.98 166.65 164.50 166.41 138,374 +1.34(+0.81%)
Mar 28, 2022 162.41 165.38 162.00 165.07 106,576 +2.67(+1.64%)
Mar 25, 2022 165.11 166.09 161.21 162.40 130,335 -3.62(-2.18%)
Mar 24, 2022 167.75 168.88 164.37 166.02 274,583 -1.72(-1.03%)
Mar 23, 2022 170.01 170.78 166.74 167.74 166,552 -2.55(-1.50%)
Mar 22, 2022 172.42 173.13 170.29 170.29 294,090 -1.97(-1.14%)
Mar 21, 2022 170.48 173.32 170.48 172.26 136,178 +1.43(+0.84%)
Mar 18, 2022 169.23 171.15 168.31 170.83 263,435 +1.62(+0.96%)
Mar 17, 2022 167.59 169.50 165.41 169.21 183,617 +1.89(+1.13%)
Mar 16, 2022 166.37 168.36 164.72 167.32 147,111 +1.28(+0.77%)
Mar 15, 2022 164.89 166.29 163.67 166.04 177,244 +1.40(+0.85%)
Mar 14, 2022 166.71 166.71 163.46 164.64 159,879 -1.64(-0.99%)
Mar 11, 2022 169.02 169.78 165.08 166.28 230,229 -2.37(-1.41%)
Mar 10, 2022 165.00 169.63 164.60 168.65 401,522 +3.72(+2.26%)
Mar 09, 2022 162.46 165.20 160.82 164.93 134,385 +3.65(+2.26%)
Mar 08, 2022 158.94 163.97 158.94 161.28 188,941 +1.16(+0.72%)
Mar 07, 2022 163.00 163.00 158.49 160.12 184,256 -3.05(-1.87%)
Mar 04, 2022 163.31 165.11 162.64 163.17 184,478 +0.27(+0.17%)
Mar 03, 2022 160.20 163.72 159.20 162.90 210,790 +3.43(+2.15%)
Mar 02, 2022 158.85 159.80 156.29 159.47 206,152 +2.01(+1.28%)
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.