Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 26, 2022 168.39 169.59 168.18 168.78 16046.00
May 25, 2022 166.80 167.75 166.13 167.52 63111.00
May 24, 2022 165.04 167.35 164.24 167.19 74413.00
May 23, 2022 163.62 165.39 163.12 164.68 40148.00
May 20, 2022 162.49 162.71 159.28 162.18 110557.0
May 19, 2022 163.11 163.11 160.40 161.73 45612.00
May 18, 2022 174.25 174.25 163.92 164.28 58941.00
May 17, 2022 177.21 177.21 173.55 175.64 31829.00
May 16, 2022 175.54 177.04 175.25 176.47 41021.00
May 13, 2022 174.43 176.04 174.10 175.85 49388.00
May 12, 2022 173.58 174.57 171.86 173.50 63635.00
May 11, 2022 174.00 176.04 173.24 173.35 29323.00
May 10, 2022 176.00 176.46 173.18 173.64 34596.00
May 09, 2022 173.39 176.28 172.88 174.95 76399.00
May 06, 2022 172.94 174.67 172.38 174.11 58513.00
May 05, 2022 174.95 175.28 172.03 173.10 43424.00
May 04, 2022 172.92 175.95 172.03 175.86 141266.0
May 03, 2022 171.71 174.04 171.71 172.71 177195.0
May 02, 2022 175.74 176.04 170.36 172.37 93722.00
Apr 29, 2022 177.72 178.12 174.31 174.50 28948.00
Apr 28, 2022 176.68 179.11 176.68 179.07 37766.00
Apr 27, 2022 176.89 178.53 175.95 177.01 55569.00
Apr 26, 2022 178.78 178.78 175.89 176.01 23741.00
Apr 25, 2022 178.37 179.34 175.80 178.87 57206.00
Apr 22, 2022 181.67 181.67 178.14 178.31 88302.00

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

110.36
Minimum
Mar 23 2020
180.71
Maximum
Apr 21 2022
140.90
Average
136.89
Median