Price Chart

Historical Price Data

View and export this data back to 1995. Upgrade now.
Date Open High Low Close Volume
May 19, 2022 78.56 81.84 78.31 80.35 1.038M
May 18, 2022 80.28 81.04 78.78 79.25 1.183M
May 17, 2022 78.72 81.14 78.55 81.10 1.141M
May 16, 2022 78.30 78.30 76.40 76.99 1.211M
May 13, 2022 75.81 78.50 75.67 78.29 1.366M
May 12, 2022 72.12 74.77 71.92 74.02 1.331M
May 11, 2022 75.26 76.63 73.05 73.33 793940.0
May 10, 2022 76.19 79.00 73.61 74.77 1.195M
May 09, 2022 75.68 77.05 74.76 74.95 625328.0
May 06, 2022 77.23 77.60 75.27 77.02 663565.0
May 05, 2022 79.10 79.37 76.25 76.91 735294.0
May 04, 2022 78.58 80.08 77.24 79.99 1.378M
May 03, 2022 78.19 79.88 77.09 78.81 880686.0
May 02, 2022 77.01 78.49 74.24 78.21 1.008M
Apr 29, 2022 77.71 80.26 76.87 77.42 1.348M
Apr 28, 2022 79.78 80.65 78.07 79.92 987990.0
Apr 27, 2022 76.54 78.88 76.54 78.20 612590.0
Apr 26, 2022 78.84 78.85 75.97 76.12 1.074M
Apr 25, 2022 78.00 79.60 76.45 79.43 716513.0
Apr 22, 2022 77.00 79.21 76.73 78.20 1.160M
Apr 21, 2022 82.53 83.39 80.29 80.29 822150.0
Apr 20, 2022 80.61 81.42 79.61 80.99 929504.0
Apr 19, 2022 77.88 80.27 77.51 80.20 541985.0
Apr 18, 2022 76.73 77.55 76.08 77.28 1.155M
Apr 14, 2022 77.73 78.33 76.53 76.59 935321.0

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

35.31
Minimum
Mar 23 2020
125.24
Maximum
Jun 04 2021
76.78
Average
70.63
Median
Aug 14 2018

Price Related Metrics