Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 20, 2022 147.81 148.50 140.17 141.19 295911.0
May 19, 2022 149.40 152.93 145.97 146.39 189184.0
May 18, 2022 149.80 153.53 146.02 150.80 257557.0
May 17, 2022 145.65 151.33 145.64 150.92 150879.0
May 16, 2022 142.58 144.00 140.41 142.00 135480.0
May 13, 2022 140.77 144.14 139.43 142.90 161815.0
May 12, 2022 139.68 142.36 135.82 139.04 211199.0
May 11, 2022 141.41 147.41 141.01 141.58 174008.0
May 10, 2022 144.50 146.31 139.56 141.92 192137.0
May 09, 2022 151.77 153.77 141.20 141.73 261358.0
May 06, 2022 154.00 156.01 150.55 154.06 261396.0
May 05, 2022 152.50 157.03 150.03 155.09 243434.0
May 04, 2022 154.27 155.55 146.42 153.52 350744.0
May 03, 2022 155.48 157.91 153.29 155.71 125597.0
May 02, 2022 154.07 156.49 151.12 155.73 238334.0
Apr 29, 2022 159.93 162.84 154.71 155.19 203049.0
Apr 28, 2022 161.22 162.30 154.68 160.33 220187.0
Apr 27, 2022 159.00 162.69 156.68 159.25 286850.0
Apr 26, 2022 161.71 162.60 158.40 160.18 372531.0
Apr 25, 2022 165.65 168.34 160.87 164.33 174450.0
Apr 22, 2022 172.76 174.09 165.11 165.63 181325.0
Apr 21, 2022 171.88 176.56 171.07 173.95 399689.0
Apr 20, 2022 165.13 166.66 162.78 165.19 193368.0
Apr 19, 2022 160.25 166.00 160.25 164.27 150673.0
Apr 18, 2022 157.55 160.08 156.36 158.76 157893.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

66.23
Minimum
May 07 2020
268.81
Maximum
Mar 15 2021
153.50
Average
147.20
Median
Sep 10 2019

Price Related Metrics