MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 82.36 86.02 80.61 85.96 168,745 +5.54(+6.89%)
May 12, 2022 77.80 82.18 77.80 80.42 142,938 +1.74(+2.21%)
May 11, 2022 82.94 85.71 78.05 78.68 154,954 -5.15(-6.14%)
May 10, 2022 84.46 86.68 80.80 83.83 154,747 +2.59(+3.19%)
May 09, 2022 87.53 89.38 80.62 81.24 235,169 -7.24(-8.18%)
May 06, 2022 89.25 92.06 86.77 88.48 173,741 -2.20(-2.43%)
May 05, 2022 95.74 96.98 88.11 90.68 340,702 -5.32(-5.54%)
May 04, 2022 93.11 96.52 89.79 96.00 202,935 +2.59(+2.77%)
May 03, 2022 96.08 97.00 93.18 93.41 117,917 -2.66(-2.77%)
May 02, 2022 93.15 96.07 92.43 96.07 204,839 +3.21(+3.46%)
Apr 29, 2022 93.01 95.81 91.52 92.86 149,805 -0.54(-0.58%)
Apr 28, 2022 94.63 94.86 90.82 93.40 93,279 +0.68(+0.73%)
Apr 27, 2022 94.05 95.77 92.41 92.72 143,889 -1.41(-1.50%)
Apr 26, 2022 97.75 97.75 93.85 94.13 215,805 -5.14(-5.18%)
Apr 25, 2022 96.07 99.92 96.07 99.27 131,220 +2.00(+2.06%)
Apr 22, 2022 97.55 99.37 95.93 97.27 133,382 -0.38(-0.39%)
Apr 21, 2022 104.05 104.05 97.00 97.65 169,591 -5.12(-4.98%)
Apr 20, 2022 104.15 105.32 102.71 102.77 85,984 -0.41(-0.40%)
Apr 19, 2022 101.58 103.57 100.67 103.18 98,501 +2.48(+2.46%)
Apr 18, 2022 105.00 105.00 100.00 100.70 143,920 -4.56(-4.33%)
Apr 14, 2022 109.71 109.71 105.02 105.26 79,038 -4.59(-4.18%)
Apr 13, 2022 105.66 110.40 105.66 109.85 138,867 +4.63(+4.40%)
Apr 12, 2022 106.88 109.23 104.31 105.22 123,451 -0.66(-0.62%)
Apr 11, 2022 106.52 109.38 105.60 105.88 126,899 -2.10(-1.94%)
Apr 08, 2022 111.20 112.57 107.59 107.98 173,103 -3.66(-3.28%)
Apr 07, 2022 113.47 114.72 111.35 111.64 147,002 -2.35(-2.06%)
Apr 06, 2022 110.69 115.49 109.70 113.99 190,813 +2.04(+1.82%)
Apr 05, 2022 116.72 117.06 111.94 111.95 196,104 -4.30(-3.70%)
Apr 04, 2022 117.95 118.38 115.02 116.25 227,515 -0.81(-0.69%)
Apr 01, 2022 113.90 117.31 113.90 117.06 205,583 +4.57(+4.06%)
Mar 31, 2022 116.67 117.74 112.16 112.49 200,179 -3.68(-3.17%)
Mar 30, 2022 120.25 121.66 116.00 116.17 108,770 -4.63(-3.83%)
Mar 29, 2022 116.09 121.22 116.06 120.80 267,982 +6.17(+5.38%)
Mar 28, 2022 113.83 116.13 112.25 114.63 105,828 +0.26(+0.23%)
Mar 25, 2022 115.51 115.51 113.46 114.37 81,048 -0.92(-0.80%)
Mar 24, 2022 110.88 115.92 110.25 115.29 119,516 +5.46(+4.97%)
Mar 23, 2022 112.46 113.20 109.67 109.83 89,924 -3.62(-3.19%)
Mar 22, 2022 112.63 114.62 112.03 113.45 98,721 +0.68(+0.60%)
Mar 21, 2022 111.54 113.19 108.04 112.77 162,900 +0.83(+0.74%)
Mar 18, 2022 107.93 111.97 107.93 111.94 304,920 +2.56(+2.34%)
Mar 17, 2022 107.24 111.02 106.27 109.38 105,820 +0.88(+0.81%)
Mar 16, 2022 105.28 108.50 104.21 108.50 95,557 +3.97(+3.80%)
Mar 15, 2022 101.64 104.64 100.45 104.53 124,546 +3.19(+3.15%)
Mar 14, 2022 104.28 107.56 100.30 101.34 146,807 -1.71(-1.66%)
Mar 11, 2022 109.31 111.08 103.03 103.05 298,669 -5.06(-4.68%)
Mar 10, 2022 103.26 108.46 102.89 108.11 124,866 +2.70(+2.56%)
Mar 09, 2022 100.58 106.16 100.58 105.41 205,881 +5.85(+5.88%)
Mar 08, 2022 98.24 102.99 97.24 99.56 159,666 +1.65(+1.69%)
Mar 07, 2022 96.92 100.23 96.92 97.91 122,796 +0.99(+1.02%)
Mar 04, 2022 99.51 101.10 96.40 96.92 188,003 -4.04(-4.00%)
Mar 03, 2022 103.10 103.72 99.51 100.96 143,691 -1.40(-1.37%)
Mar 02, 2022 97.83 104.18 97.37 102.36 151,583 +4.56(+4.66%)
Mar 01, 2022 100.46 102.27 96.79 97.80 244,358 -3.42(-3.38%)
Feb 28, 2022 99.79 103.83 99.79 101.22 144,577 +0.17(+0.17%)
Feb 25, 2022 103.16 103.42 100.90 101.05 192,354 -2.48(-2.40%)
Feb 24, 2022 92.87 104.18 88.50 103.53 209,735 +8.54(+8.99%)
Feb 23, 2022 99.00 100.65 94.83 94.99 317,172 -3.42(-3.48%)
Feb 22, 2022 101.08 101.75 98.25 98.41 295,665 -4.15(-4.05%)
Feb 18, 2022 102.56 0 -9.65(-8.60%)
Feb 17, 2022 120.67 121.89 111.01 112.21 171,654 -10.33(-8.43%)
Feb 16, 2022 122.31 124.72 120.29 122.54 113,890 -1.14(-0.92%)
Feb 15, 2022 121.38 124.45 120.45 123.68 99,682 +3.50(+2.91%)
Feb 14, 2022 121.60 123.10 119.37 120.18 104,174 -0.37(-0.31%)
Feb 11, 2022 120.55 124.56 119.00 120.55 163,736 +1.15(+0.96%)
Feb 10, 2022 122.22 128.51 118.72 119.40 169,925 -5.74(-4.59%)
Feb 09, 2022 124.68 126.76 123.50 125.14 202,364 +1.78(+1.44%)
Feb 08, 2022 123.59 125.51 121.47 123.36 72,104 -0.68(-0.55%)
Feb 07, 2022 118.57 124.79 118.57 124.04 84,388 +5.11(+4.30%)
Feb 04, 2022 118.52 120.89 114.77 118.93 100,132 -0.50(-0.42%)
Feb 03, 2022 119.67 122.16 119.43 185,332 -1.42(-1.18%)
Feb 02, 2022 122.37 122.67 119.81 120.85 137,811 -1.69(-1.38%)
Feb 01, 2022 124.50 124.81 120.22 122.54 122,810 -2.09(-1.68%)
Jan 31, 2022 115.69 125.50 124.63 244,774 +7.88(+6.75%)
Jan 28, 2022 113.01 116.76 111.01 116.75 191,559 +3.64(+3.22%)
Jan 27, 2022 114.59 115.98 112.61 113.11 196,636 -0.57(-0.50%)
Jan 26, 2022 117.95 120.25 113.01 113.68 162,962 -3.29(-2.81%)
Jan 25, 2022 115.71 120.78 112.14 116.97 192,609 -0.72(-0.61%)
Jan 24, 2022 112.11 118.79 111.50 117.69 206,740 +3.51(+3.07%)
Jan 21, 2022 111.71 118.39 111.41 114.18 200,427 +0.50(+0.44%)
Jan 20, 2022 117.03 119.53 113.36 113.68 104,752 -2.29(-1.97%)
Jan 19, 2022 116.88 121.60 115.81 115.97 116,737 -0.83(-0.71%)
Jan 18, 2022 122.06 122.28 116.36 116.80 187,233 -8.11(-6.49%)
Jan 14, 2022 124.91 0 -0.42(-0.34%)
Jan 13, 2022 127.00 129.02 123.75 125.33 219,787 -1.37(-1.08%)
Jan 12, 2022 140.67 143.28 124.47 126.70 277,007 -13.61(-9.70%)
Jan 11, 2022 146.65 149.15 139.83 140.31 127,094 -6.54(-4.45%)
Jan 10, 2022 142.78 147.58 141.03 146.85 89,892 +2.22(+1.53%)
Jan 07, 2022 144.28 148.97 143.05 144.63 114,922 +0.13(+0.09%)
Jan 06, 2022 141.95 147.89 138.23 144.50 79,574 +3.64(+2.58%)
Jan 05, 2022 148.05 151.10 140.68 140.86 121,760 -8.75(-5.85%)
Jan 04, 2022 152.27 152.85 148.43 149.61 101,872 -1.95(-1.29%)
Jan 03, 2022 154.51 156.27 149.26 151.56 119,656 -2.90(-1.88%)
Dec 31, 2021 156.35 159.90 154.05 154.46 68,227 -1.70(-1.09%)
Dec 30, 2021 162.01 164.84 155.73 156.16 84,774 -6.70(-4.11%)
Dec 29, 2021 156.88 163.58 156.88 162.86 124,844 +5.16(+3.27%)
Dec 28, 2021 159.51 163.63 157.54 157.70 80,686 -2.32(-1.45%)
Dec 27, 2021 161.03 162.02 157.83 160.02 80,421 -1.16(-0.72%)
Dec 23, 2021 156.60 164.49 155.65 161.18 142,164 +4.71(+3.01%)
Dec 22, 2021 156.47 157.18 150.63 156.47 123,037 +5.45(+3.61%)
Dec 21, 2021 153.02 153.11 145.93 151.02 106,385 -2.19(-1.43%)
Dec 20, 2021 146.59 154.50 143.59 153.21 146,058 +7.18(+4.92%)
Dec 17, 2021 139.89 152.81 138.06 146.03 683,874 +6.25(+4.47%)
Dec 16, 2021 147.42 149.95 138.85 139.78 120,986 -7.72(-5.23%)
Dec 15, 2021 142.08 147.50 135.33 147.50 200,936 +4.32(+3.02%)
Dec 14, 2021 143.18 144.63 140.25 143.18 106,307 +0.19(+0.13%)
Dec 13, 2021 144.95 148.11 142.87 142.99 86,285 -0.97(-0.67%)
Dec 10, 2021 143.38 147.53 142.03 143.96 77,079 +0.69(+0.48%)
Dec 09, 2021 143.27 154.70 143.19 143.27 108,935 -12.05(-7.76%)
Dec 08, 2021 154.70 156.45 153.44 155.32 75,167 +1.02(+0.66%)
Dec 07, 2021 151.34 156.63 150.41 154.30 67,139 +4.63(+3.09%)
Dec 06, 2021 150.71 153.00 146.05 149.67 86,365 -1.05(-0.70%)
Dec 03, 2021 158.24 158.24 149.57 150.72 103,414 -6.20(-3.95%)
Dec 02, 2021 154.11 157.16 152.49 156.92 93,103 +2.70(+1.75%)
Dec 01, 2021 164.73 164.76 154.11 154.22 108,276 -7.70(-4.76%)
Nov 30, 2021 154.17 163.33 154.00 161.92 170,890 +6.68(+4.30%)
Nov 29, 2021 160.76 160.95 154.67 155.24 111,330 -1.61(-1.03%)
Nov 26, 2021 159.47 162.53 153.45 156.85 91,924 -4.52(-2.80%)
Nov 24, 2021 159.69 161.75 156.49 161.37 63,105 +0.89(+0.55%)
Nov 23, 2021 164.73 166.50 157.22 160.48 145,956 -5.10(-3.08%)
Nov 22, 2021 162.28 168.11 160.03 165.58 159,295 +3.66(+2.26%)
Nov 19, 2021 160.94 163.52 158.91 161.92 101,766 +1.19(+0.74%)
Nov 18, 2021 162.53 161.66 160.30 160.73 102,156 -1.27(-0.78%)
Nov 17, 2021 162.20 164.61 160.38 162.00 117,671 +0.53(+0.33%)
Nov 16, 2021 164.00 167.81 160.40 161.47 157,744 -2.64(-1.61%)
Nov 15, 2021 160.75 164.58 157.24 164.11 212,807 +2.70(+1.67%)
Nov 12, 2021 161.77 161.77 157.70 161.41 109,241 -0.73(-0.45%)
Nov 11, 2021 165.66 169.29 161.52 162.14 143,561 -3.71(-2.24%)
Nov 10, 2021 155.29 165.85 339,237 +13.97(+9.20%)
Nov 09, 2021 152.77 153.75 150.00 151.88 95,653 -1.94(-1.26%)
Nov 08, 2021 153.32 156.41 152.66 153.82 70,089 +0.61(+0.40%)
Nov 05, 2021 157.01 160.00 152.06 153.21 185,521 -4.29(-2.72%)
Nov 04, 2021 159.74 160.81 156.80 157.50 124,208 -2.46(-1.54%)
Nov 03, 2021 157.68 160.90 156.19 159.96 184,019 +2.03(+1.29%)
Nov 02, 2021 150.95 158.55 148.06 157.93 146,487 +6.44(+4.25%)
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.
TOP
Email a Story