Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 113.57 116.92 113.15 116.36 2,621,443 +1.63(+1.42%)
May 27, 2022 113.40 114.73 113.40 114.73 1,394,075 +1.93(+1.71%)
May 26, 2022 110.82 113.59 110.69 112.81 1,568,292 +2.62(+2.38%)
May 25, 2022 108.43 110.46 108.43 110.18 1,881,066 +1.45(+1.33%)
May 24, 2022 107.97 108.81 107.31 108.73 2,009,349 +0.24(+0.22%)
May 23, 2022 107.71 108.56 105.77 108.49 1,669,433 +1.81(+1.70%)
May 20, 2022 105.80 106.76 104.48 106.68 1,860,580 +1.86(+1.77%)
May 19, 2022 103.98 105.66 103.51 104.83 1,693,029 +0.49(+0.47%)
May 18, 2022 106.19 106.42 103.70 104.34 3,071,155 -2.87(-2.68%)
May 17, 2022 108.21 108.35 106.54 107.21 1,166,479 +0.28(+0.26%)
May 16, 2022 107.25 107.67 105.92 106.93 1,599,746 -0.62(-0.58%)
May 13, 2022 106.68 108.68 106.43 107.55 1,289,199 +2.21(+2.10%)
May 12, 2022 103.64 106.76 103.49 105.34 2,023,496 +1.53(+1.48%)
May 11, 2022 104.62 105.51 103.47 103.81 2,203,981 -1.75(-1.66%)
May 10, 2022 106.13 107.03 104.30 105.56 1,636,994 +0.61(+0.58%)
May 09, 2022 108.43 108.64 104.83 104.95 2,541,820 -5.04(-4.58%)
May 06, 2022 109.52 111.02 108.69 109.99 1,308,762 -0.22(-0.20%)
May 05, 2022 111.86 112.34 109.31 110.21 1,432,892 -2.74(-2.42%)
May 04, 2022 109.19 113.36 107.73 112.95 2,258,983 +3.26(+2.97%)
May 03, 2022 110.72 111.14 107.97 109.69 1,935,109 -0.66(-0.60%)
May 02, 2022 111.43 112.18 108.41 110.34 2,241,739 -1.19(-1.07%)
Apr 29, 2022 113.10 114.50 111.40 111.53 1,446,487 -2.39(-2.10%)
Apr 28, 2022 112.64 115.10 112.64 113.93 1,207,071 +2.50(+2.24%)
Apr 27, 2022 111.31 113.38 111.09 111.43 2,122,111 +0.20(+0.18%)
Apr 26, 2022 114.67 115.05 111.10 111.23 2,171,838 -4.37(-3.78%)
Apr 25, 2022 115.81 116.57 114.20 115.60 2,664,849 -1.08(-0.92%)
Apr 22, 2022 118.27 118.58 116.29 116.67 2,893,829 -1.94(-1.64%)
Apr 21, 2022 120.60 121.32 118.31 118.62 1,868,450 -1.20(-1.00%)
Apr 20, 2022 119.15 120.49 119.15 119.82 1,860,469 +1.01(+0.85%)
Apr 19, 2022 117.38 118.98 117.38 118.81 1,955,800 +1.40(+1.19%)
Apr 18, 2022 116.66 117.89 116.50 117.41 2,865,551 +0.19(+0.16%)
Apr 14, 2022 116.42 117.34 116.29 117.22 1,920,598 +1.05(+0.90%)
Apr 13, 2022 114.35 116.42 114.16 116.17 1,794,871 +1.89(+1.65%)
Apr 12, 2022 113.43 114.81 112.86 114.28 2,513,927 +1.51(+1.34%)
Apr 11, 2022 113.36 114.84 112.46 112.77 2,307,579 -0.82(-0.72%)
Apr 08, 2022 113.17 115.00 113.17 113.59 1,828,780 -1.17(-1.02%)
Apr 07, 2022 112.74 115.18 111.99 114.77 2,107,552 +1.70(+1.50%)
Apr 06, 2022 111.55 113.78 110.62 113.07 1,765,750 +0.93(+0.83%)
Apr 05, 2022 111.36 113.31 111.22 112.14 2,109,618 -0.06(-0.05%)
Apr 04, 2022 112.82 112.86 110.14 112.19 2,077,619 -1.07(-0.94%)
Apr 01, 2022 113.36 113.92 112.16 113.26 3,025,614 +0.28(+0.24%)
Mar 31, 2022 115.52 116.59 112.95 112.98 4,125,211 -2.20(-1.91%)
Mar 30, 2022 115.83 117.29 114.97 115.19 2,122,097 -1.31(-1.13%)
Mar 29, 2022 117.03 118.52 116.05 116.50 1,775,477 +0.98(+0.85%)
Mar 28, 2022 114.36 115.52 113.45 115.52 1,343,686 +1.50(+1.31%)
Mar 25, 2022 114.57 114.57 113.17 114.02 1,316,272 -0.08(-0.07%)
Mar 24, 2022 111.73 114.39 110.50 114.10 1,949,559 +3.56(+3.23%)
Mar 23, 2022 112.24 112.47 110.34 110.53 1,887,252 -2.58(-2.28%)
Mar 22, 2022 113.14 113.73 112.60 113.12 1,242,967 +0.12(+0.11%)
Mar 21, 2022 116.14 116.64 112.29 112.99 2,025,496 -3.29(-2.83%)
Mar 18, 2022 113.44 116.70 112.75 116.28 3,526,830 +2.82(+2.49%)
Mar 17, 2022 113.09 113.48 112.41 113.46 1,556,294 -0.50(-0.43%)
Mar 16, 2022 111.33 114.00 111.07 113.96 2,258,484 +4.67(+4.27%)
Mar 15, 2022 109.41 111.02 108.89 109.29 1,752,299 +1.17(+1.08%)
Mar 14, 2022 109.89 110.75 106.41 108.11 3,581,770 -2.71(-2.44%)
Mar 11, 2022 111.29 112.83 110.72 110.82 2,182,616 +0.42(+0.38%)
Mar 10, 2022 109.14 110.52 108.70 110.40 2,568,643 -0.19(-0.17%)
Mar 09, 2022 112.48 113.21 110.22 110.59 1,549,968 +0.74(+0.68%)
Mar 08, 2022 107.96 112.93 107.25 109.85 2,399,418 +1.85(+1.71%)
Mar 07, 2022 112.53 112.53 107.93 108.00 2,821,062 -5.18(-4.57%)
Mar 04, 2022 112.95 113.32 110.90 113.17 1,748,584 -0.92(-0.81%)
Mar 03, 2022 116.64 116.69 113.58 114.10 1,396,833 -2.19(-1.89%)
Mar 02, 2022 114.90 116.89 114.75 116.29 1,331,451 +1.89(+1.65%)
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.