Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 167.85 169.49 166.96 168.97 5,781,239 +1.15(+0.69%)
May 24, 2022 166.02 168.25 165.16 167.82 6,327,780 +2.22(+1.34%)
May 23, 2022 164.21 166.95 163.57 165.60 4,651,668 +3.39(+2.09%)
May 20, 2022 162.24 163.06 159.62 162.21 5,766,051 +1.01(+0.63%)
May 19, 2022 162.50 162.78 159.67 161.20 6,424,005 -2.45(-1.50%)
May 18, 2022 173.69 173.87 162.92 163.65 8,875,326 -10.81(-6.20%)
May 17, 2022 175.31 175.68 172.58 174.46 5,015,542 -1.01(-0.58%)
May 16, 2022 173.71 176.30 173.42 175.47 5,317,203 +1.75(+1.01%)
May 13, 2022 170.70 174.16 169.46 173.72 4,714,615 +3.32(+1.95%)
May 12, 2022 171.25 171.99 168.16 170.40 6,473,478 -0.26(-0.15%)
May 11, 2022 170.82 172.41 169.93 170.66 5,376,849 -0.83(-0.48%)
May 10, 2022 173.12 174.54 170.75 171.49 5,936,408 -0.21(-0.12%)
May 09, 2022 169.66 172.88 168.76 171.70 7,279,271 +1.29(+0.76%)
May 06, 2022 169.24 170.80 168.72 170.41 5,824,755 +0.02(+0.01%)
May 05, 2022 173.10 173.32 169.08 170.39 6,534,223 -3.47(-2.00%)
May 04, 2022 167.61 174.12 167.61 173.86 6,231,654 +5.87(+3.49%)
May 03, 2022 169.14 169.31 166.58 167.99 5,564,599 +0.23(+0.14%)
May 02, 2022 172.99 173.46 165.27 167.76 7,691,570 -3.95(-2.30%)
Apr 29, 2022 177.41 177.41 171.41 171.71 6,533,283 -5.79(-3.26%)
Apr 28, 2022 174.53 177.62 173.82 177.50 5,234,075 +2.65(+1.52%)
Apr 27, 2022 173.42 176.69 173.19 174.85 5,180,450 +1.55(+0.89%)
Apr 26, 2022 173.97 175.35 172.73 173.30 7,386,560 -0.44(-0.25%)
Apr 25, 2022 173.21 173.92 171.00 173.74 7,368,765 +1.59(+0.92%)
Apr 22, 2022 174.99 175.27 171.94 172.15 6,094,605 -2.69(-1.54%)
Apr 21, 2022 175.76 177.24 174.65 174.84 3,701,143 -0.63(-0.36%)
Apr 20, 2022 173.72 175.97 173.72 175.47 4,197,668 +2.57(+1.49%)
Apr 19, 2022 169.84 173.16 169.84 172.90 3,650,933 +2.48(+1.46%)
Apr 18, 2022 171.22 172.31 169.96 170.42 3,085,108 -1.48(-0.86%)
Apr 14, 2022 173.48 174.26 171.76 171.90 4,834,300 -1.10(-0.64%)
Apr 13, 2022 173.58 173.82 171.73 173.00 4,394,040 -0.30(-0.17%)
Apr 12, 2022 173.78 174.65 172.63 173.30 3,924,209 +0.70(+0.41%)
Apr 11, 2022 173.61 174.97 172.32 172.60 3,825,180 -0.53(-0.31%)
Apr 08, 2022 172.99 173.69 171.59 173.13 3,883,184 +0.58(+0.34%)
Apr 07, 2022 172.03 173.28 170.78 172.55 5,041,636 +0.16(+0.09%)
Apr 06, 2022 169.92 172.70 169.49 172.39 4,294,852 +2.89(+1.71%)
Apr 05, 2022 168.32 171.38 168.32 169.50 4,480,873 +0.18(+0.11%)
Apr 04, 2022 169.11 169.39 167.45 169.32 3,759,884 -0.44(-0.26%)
Apr 01, 2022 167.89 169.93 167.37 169.76 3,239,641 +2.38(+1.42%)
Mar 31, 2022 168.37 169.30 167.27 167.38 6,081,753 -0.58(-0.35%)
Mar 30, 2022 168.10 168.24 166.12 167.96 3,871,536 -0.23(-0.14%)
Mar 29, 2022 167.29 168.58 166.37 168.19 4,440,457 +2.46(+1.48%)
Mar 28, 2022 165.10 165.77 163.71 165.73 4,308,006 +0.49(+0.30%)
Mar 25, 2022 164.43 165.90 164.43 165.24 4,147,795 +0.77(+0.47%)
Mar 24, 2022 164.06 164.73 163.27 164.47 3,160,260 +0.99(+0.61%)
Mar 23, 2022 164.25 165.28 162.63 163.48 4,533,768 -0.86(-0.52%)
Mar 22, 2022 162.84 164.77 162.23 164.34 5,794,096 +1.78(+1.09%)
Mar 21, 2022 162.27 163.81 161.07 162.56 5,122,715 -0.16(-0.10%)
Mar 18, 2022 161.38 162.93 160.06 162.72 12,123,179 +1.78(+1.11%)
Mar 17, 2022 159.83 161.63 159.30 160.94 3,587,611 +1.24(+0.78%)
Mar 16, 2022 158.41 159.99 157.04 159.70 6,301,720 +0.70(+0.44%)
Mar 15, 2022 157.32 159.50 156.83 159.00 6,203,257 +3.11(+1.99%)
Mar 14, 2022 155.15 157.80 154.50 155.89 6,075,526 +2.16(+1.41%)
Mar 11, 2022 155.45 156.88 153.48 153.73 4,762,677 -0.77(-0.50%)
Mar 10, 2022 155.79 156.25 153.37 154.50 6,103,353 -2.90(-1.84%)
Mar 09, 2022 159.81 160.06 156.40 157.40 5,763,008 -0.47(-0.30%)
Mar 08, 2022 162.38 163.97 157.69 157.87 6,162,158 -4.58(-2.82%)
Mar 07, 2022 164.07 164.56 162.42 162.45 6,317,060 -3.30(-1.99%)
Mar 04, 2022 162.00 166.50 160.92 165.75 6,341,108 +2.48(+1.52%)
Mar 03, 2022 163.97 165.19 162.80 163.27 5,349,030 -1.25(-0.76%)
Mar 02, 2022 162.98 165.82 162.49 164.52 5,451,183 +2.25(+1.39%)
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.
 
bottom clear