Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 98.00 98.72 90.85 91.45 4,510,495 -7.58(-7.65%)
May 27, 2022 95.46 99.08 95.02 99.03 1,818,413 +5.37(+5.73%)
May 26, 2022 91.53 95.49 91.34 93.66 1,347,378 +1.47(+1.59%)
May 25, 2022 87.54 92.54 87.52 92.19 3,593,833 +4.01(+4.55%)
May 24, 2022 95.98 96.47 87.48 88.18 2,874,402 -8.95(-9.21%)
May 23, 2022 98.71 99.46 95.84 97.13 1,776,571 -1.83(-1.85%)
May 20, 2022 100.00 101.68 96.47 98.96 1,262,371 +0.36(+0.37%)
May 19, 2022 96.61 101.16 96.01 98.60 1,874,774 +2.34(+2.43%)
May 18, 2022 98.64 99.11 95.14 96.26 1,002,803 -3.93(-3.92%)
May 17, 2022 101.36 101.36 95.76 100.19 1,334,281 +1.55(+1.57%)
May 16, 2022 100.20 102.68 97.74 98.64 1,723,383 -3.51(-3.44%)
May 13, 2022 98.72 103.57 98.72 102.15 2,265,930 +5.16(+5.32%)
May 12, 2022 97.39 99.44 91.28 96.99 7,114,885 -1.88(-1.90%)
May 11, 2022 99.40 102.60 98.27 98.87 2,244,759 -1.83(-1.82%)
May 10, 2022 102.00 103.28 97.17 100.70 2,372,115 +1.56(+1.57%)
May 09, 2022 110.76 111.48 98.48 99.14 3,065,399 -14.74(-12.94%)
May 06, 2022 116.79 118.22 112.68 113.88 2,160,201 -3.85(-3.27%)
May 05, 2022 123.72 123.72 115.90 117.73 2,072,164 -5.92(-4.79%)
May 04, 2022 121.23 124.35 118.68 123.65 1,112,421 +2.43(+2.00%)
May 03, 2022 121.97 123.68 120.42 121.22 960,770 -0.92(-0.75%)
May 02, 2022 120.25 124.08 119.81 122.14 1,405,775 +0.10(+0.08%)
Apr 29, 2022 120.24 127.37 120.24 122.04 2,901,465 +1.27(+1.05%)
Apr 28, 2022 124.00 125.01 120.05 120.77 2,185,845 -2.32(-1.88%)
Apr 27, 2022 121.81 126.71 120.74 123.09 3,231,686 +0.01(+0.01%)
Apr 26, 2022 121.00 123.62 117.81 123.08 3,266,729 +1.11(+0.91%)
Apr 25, 2022 120.25 123.31 119.91 121.97 1,401,434 +1.12(+0.93%)
Apr 22, 2022 123.40 124.63 120.15 120.85 2,043,833 -2.04(-1.66%)
Apr 21, 2022 126.45 127.57 122.06 122.89 2,070,499 -3.26(-2.58%)
Apr 20, 2022 128.84 130.00 125.69 126.15 1,727,039 -2.97(-2.30%)
Apr 19, 2022 129.34 130.83 127.15 129.12 5,711,255 +7.43(+6.11%)
Apr 18, 2022 123.85 124.36 119.88 121.69 2,074,204 -3.48(-2.78%)
Apr 14, 2022 127.08 127.95 123.81 125.17 1,815,285 -1.36(-1.07%)
Apr 13, 2022 122.75 127.02 122.26 126.53 2,071,889 +3.15(+2.55%)
Apr 12, 2022 123.93 124.64 122.50 123.38 1,751,022 +1.39(+1.14%)
Apr 11, 2022 121.85 124.43 120.60 121.99 1,545,676 -0.51(-0.42%)
Apr 08, 2022 123.00 124.20 121.92 122.50 1,129,754 -0.75(-0.61%)
Apr 07, 2022 121.72 123.91 120.07 123.25 2,602,377 +0.67(+0.55%)
Apr 06, 2022 122.65 123.25 119.50 122.58 2,049,802 -2.18(-1.75%)
Apr 05, 2022 124.82 125.18 122.18 124.76 1,605,749 -0.41(-0.33%)
Apr 04, 2022 123.96 125.72 122.60 125.17 1,689,998 +1.36(+1.10%)
Apr 01, 2022 119.89 123.99 119.65 123.81 2,088,294 +3.52(+2.93%)
Mar 31, 2022 119.81 121.84 118.04 120.29 1,698,782 +0.60(+0.50%)
Mar 30, 2022 119.80 121.23 118.87 119.69 1,093,336 -1.45(-1.20%)
Mar 29, 2022 120.38 122.47 119.77 121.14 1,968,320 +2.27(+1.91%)
Mar 28, 2022 120.06 122.78 118.11 118.87 1,630,385 -1.60(-1.33%)
Mar 25, 2022 119.44 121.08 118.16 120.47 1,440,287 +0.99(+0.83%)
Mar 24, 2022 119.96 120.64 117.44 119.48 1,316,638 +0.51(+0.43%)
Mar 23, 2022 119.01 119.65 117.50 118.97 1,512,649 -1.64(-1.36%)
Mar 22, 2022 119.27 121.46 118.98 120.61 1,694,481 +0.72(+0.60%)
Mar 21, 2022 116.50 121.02 116.50 119.89 2,159,698 +3.30(+2.83%)
Mar 18, 2022 116.49 117.99 114.25 116.59 2,437,742 +1.11(+0.96%)
Mar 17, 2022 113.25 116.17 112.08 115.48 1,835,543 +2.66(+2.36%)
Mar 16, 2022 111.64 113.36 107.53 112.82 2,479,121 +1.62(+1.46%)
Mar 15, 2022 109.53 112.08 107.77 111.20 1,463,204 +0.41(+0.37%)
Mar 14, 2022 113.35 113.70 107.95 110.79 1,505,759 -3.18(-2.79%)
Mar 11, 2022 118.92 119.59 113.88 113.97 1,198,589 -4.96(-4.17%)
Mar 10, 2022 115.00 119.14 118.93 1,283,084 +2.57(+2.21%)
Mar 09, 2022 115.68 118.87 114.65 116.36 2,509,114 +2.80(+2.47%)
Mar 08, 2022 112.99 115.88 111.61 113.56 2,089,965 +0.23(+0.20%)
Mar 07, 2022 120.68 121.11 112.39 113.33 1,932,992 -6.48(-5.41%)
Mar 04, 2022 122.94 123.00 118.46 119.81 1,818,671 -2.19(-1.80%)
Mar 03, 2022 124.33 124.80 121.39 122.00 2,537,131 -2.19(-1.76%)
Mar 02, 2022 120.09 125.10 119.56 124.19 3,459,478 +7.39(+6.33%)
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.