Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 116.01 121.71 115.40 119.93 144,779,920 +5.05(+4.40%)
May 27, 2022 113.28 114.92 112.36 114.88 94,883,000 +4.06(+3.66%)
May 26, 2022 107.72 112.40 107.20 110.82 93,157,792 +4.29(+4.03%)
May 25, 2022 103.41 107.92 103.41 106.53 93,299,920 +2.67(+2.57%)
May 24, 2022 103.78 105.15 101.02 103.86 103,114,208 -3.45(-3.21%)
May 23, 2022 108.21 108.56 103.71 107.31 108,762,416 -0.03(-0.03%)
May 20, 2022 109.31 109.64 104.76 107.34 99,306,896 +0.27(+0.25%)
May 19, 2022 106.03 109.78 105.94 107.07 88,597,112 +0.21(+0.19%)
May 18, 2022 111.18 112.59 106.00 106.86 108,456,000 -8.24(-7.16%)
May 17, 2022 113.01 115.53 111.02 115.10 76,665,336 +4.55(+4.11%)
May 16, 2022 112.83 113.72 110.09 110.55 74,705,824 -2.24(-1.99%)
May 13, 2022 108.81 112.92 107.55 112.79 93,927,560 +6.11(+5.73%)
May 12, 2022 102.51 110.52 102.17 106.68 132,238,792 +1.56(+1.48%)
May 11, 2022 107.85 109.90 104.18 105.12 109,879,480 -3.48(-3.20%)
May 10, 2022 110.99 112.38 106.92 108.60 105,636,688 +0.07(+0.06%)
May 09, 2022 111.05 113.73 107.70 108.53 128,550,000 -5.97(-5.21%)
May 06, 2022 114.58 118.77 112.82 114.50 124,559,256 -1.63(-1.40%)
May 05, 2022 122.71 123.21 114.80 116.13 144,673,200 -9.50(-7.56%)
May 04, 2022 123.31 125.70 118.90 125.63 110,961,056 +1.67(+1.35%)
May 03, 2022 123.76 125.92 122.54 123.96 79,288,976 -0.25(-0.20%)
May 02, 2022 122.11 124.38 118.10 124.21 149,089,024 +0.22(+0.18%)
Apr 29, 2022 129.54 130.45 121.34 123.99 273,567,136 -20.27(-14.05%)
Apr 28, 2022 141.84 145.59 139.97 144.26 117,082,840 +6.41(+4.65%)
Apr 27, 2022 139.86 141.62 135.50 137.84 71,428,152 -1.22(-0.88%)
Apr 26, 2022 144.46 144.52 138.60 139.06 77,637,136 -6.67(-4.57%)
Apr 25, 2022 143.69 145.88 141.97 145.73 61,983,776 +1.72(+1.19%)
Apr 22, 2022 147.90 149.26 143.36 144.01 73,333,744 -3.94(-2.66%)
Apr 21, 2022 154.35 156.37 147.24 147.95 64,066,560 -5.69(-3.70%)
Apr 20, 2022 157.23 157.23 153.24 153.64 59,737,728 -4.11(-2.60%)
Apr 19, 2022 151.67 158.28 151.19 157.75 55,061,556 +5.32(+3.49%)
Apr 18, 2022 151.17 153.68 149.90 152.43 46,556,564 +1.08(+0.71%)
Apr 14, 2022 155.03 155.53 151.12 151.35 51,720,476 -3.82(-2.46%)
Apr 13, 2022 149.67 155.66 149.25 155.18 53,468,056 +4.74(+3.15%)
Apr 12, 2022 153.33 154.74 150.03 150.43 55,237,428 -0.33(-0.22%)
Apr 11, 2022 152.35 153.78 150.18 150.77 52,191,080 -3.33(-2.16%)
Apr 08, 2022 156.38 157.00 153.87 154.10 46,109,876 -3.32(-2.11%)
Apr 07, 2022 158.03 159.70 154.15 157.41 68,204,512 -0.97(-0.61%)
Apr 06, 2022 161.27 161.82 156.89 158.38 79,181,424 -5.29(-3.23%)
Apr 05, 2022 167.35 167.72 162.88 163.67 53,889,728 -4.28(-2.55%)
Apr 04, 2022 163.74 168.00 162.82 167.95 50,090,756 +4.78(+2.93%)
Apr 01, 2022 163.76 165.44 161.94 163.18 57,228,980 +0.56(+0.34%)
Mar 31, 2022 166.06 166.10 162.57 162.62 60,142,536 -3.30(-1.99%)
Mar 30, 2022 168.11 168.55 165.11 165.91 56,244,932 -3.01(-1.78%)
Mar 29, 2022 169.98 170.43 167.47 168.92 66,294,908 +0.32(+0.19%)
Mar 28, 2022 164.59 168.64 164.51 168.59 59,960,128 +4.21(+2.56%)
Mar 25, 2022 163.62 164.98 161.87 164.39 49,361,304 +1.12(+0.69%)
Mar 24, 2022 163.37 163.73 159.68 163.27 56,866,348 +0.24(+0.15%)
Mar 23, 2022 163.32 165.98 162.31 163.03 55,811,396 -1.48(-0.90%)
Mar 22, 2022 161.43 165.78 161.32 164.50 64,460,364 +3.39(+2.10%)
Mar 21, 2022 160.74 162.70 159.18 161.11 67,121,688 +0.24(+0.15%)
Mar 18, 2022 156.44 161.22 155.65 160.87 103,209,192 +4.00(+2.55%)
Mar 17, 2022 152.28 157.13 151.78 156.87 73,042,040 +4.12(+2.70%)
Mar 16, 2022 148.15 152.79 147.01 152.75 115,863,376 +5.72(+3.89%)
Mar 15, 2022 142.51 147.64 141.67 147.02 75,868,208 +5.50(+3.89%)
Mar 14, 2022 145.64 147.10 140.55 141.52 74,203,704 -3.66(-2.52%)
Mar 11, 2022 149.22 149.32 145.03 145.18 69,065,728 -1.29(-0.88%)
Mar 10, 2022 145.34 148.32 143.64 146.47 135,240,832 +7.52(+5.41%)
Mar 09, 2022 139.17 139.92 136.51 138.95 81,291,048 +3.26(+2.40%)
Mar 08, 2022 136.36 140.37 133.26 135.69 92,261,144 -1.44(-1.05%)
Mar 07, 2022 145.10 145.75 137.09 137.13 86,831,232 -8.17(-5.62%)
Mar 04, 2022 146.81 147.50 143.47 145.30 61,126,704 -2.25(-1.53%)
Mar 03, 2022 153.17 153.57 146.51 147.55 65,040,888 -4.14(-2.73%)
Mar 02, 2022 150.50 152.64 148.40 151.70 47,417,964 +0.91(+0.60%)
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.