Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2022 196.64 0 +0.99(+0.51%)
Jun 07, 2022 191.93 196.53 191.55 195.65 18,818,120 +1.40(+0.72%)
Jun 06, 2022 193.99 196.92 188.40 194.25 30,564,234 +3.47(+1.82%)
Jun 03, 2022 195.98 196.61 189.78 190.78 19,513,820 -8.08(-4.06%)
Jun 02, 2022 188.45 200.94 187.73 198.86 31,944,472 +10.22(+5.42%)
Jun 01, 2022 196.51 199.53 185.00 188.64 36,597,392 -5.00(-2.58%)
May 31, 2022 194.88 197.60 192.01 193.64 26,117,400 -1.49(-0.76%)
May 27, 2022 191.36 195.33 189.80 195.13 22,564,788 +3.50(+1.83%)
May 26, 2022 182.88 192.83 182.26 191.63 23,049,248 +7.80(+4.24%)
May 25, 2022 180.40 185.45 179.32 183.83 28,024,948 +2.55(+1.41%)
May 24, 2022 180.55 183.68 176.11 181.28 50,383,600 -14.95(-7.62%)
May 23, 2022 195.19 196.99 191.24 196.23 24,900,066 +2.69(+1.39%)
May 20, 2022 194.97 197.91 187.87 193.54 31,473,612 +2.25(+1.18%)
May 19, 2022 191.20 195.29 189.60 191.29 24,437,974 -0.95(-0.49%)
May 18, 2022 200.00 201.00 191.63 192.24 23,941,808 -10.38(-5.12%)
May 17, 2022 202.12 205.46 198.36 202.62 24,867,072 +2.58(+1.29%)
May 16, 2022 197.05 205.37 195.93 200.04 27,243,324 +1.42(+0.71%)
May 13, 2022 192.58 199.89 191.28 198.62 24,549,980 +7.38(+3.86%)
May 12, 2022 187.05 198.05 184.78 191.24 38,243,540 +2.50(+1.32%)
May 11, 2022 196.32 200.67 188.27 188.74 31,142,444 -8.91(-4.51%)
May 10, 2022 199.51 202.96 194.19 197.65 34,444,768 +1.44(+0.73%)
May 09, 2022 199.84 202.57 195.58 196.21 36,324,768 -7.56(-3.71%)
May 06, 2022 207.34 209.38 201.02 203.77 34,747,184 -4.51(-2.17%)
May 05, 2022 218.74 220.17 206.25 208.28 41,122,520 -15.13(-6.77%)
May 04, 2022 210.65 224.30 206.96 223.41 42,329,480 +11.38(+5.37%)
May 03, 2022 210.45 214.90 208.09 212.03 41,539,512 +0.90(+0.43%)
May 02, 2022 201.16 211.88 200.99 211.13 49,889,448 +10.66(+5.32%)
Apr 29, 2022 204.46 212.48 199.90 200.47 49,240,916 -5.26(-2.56%)
Apr 28, 2022 202.92 208.53 192.90 205.73 100,830,424 +30.78(+17.59%)
Apr 27, 2022 174.43 181.21 169.00 174.95 70,751,432 -6.00(-3.32%)
Apr 26, 2022 186.63 187.19 179.50 180.95 31,688,100 -6.04(-3.23%)
Apr 25, 2022 182.73 187.18 181.66 186.99 29,267,330 +2.88(+1.56%)
Apr 22, 2022 190.37 192.72 183.27 184.11 36,434,556 -3.96(-2.11%)
Apr 21, 2022 201.60 202.97 185.58 188.07 50,001,204 -12.35(-6.16%)
Apr 20, 2022 213.60 214.16 198.92 200.42 43,010,816 -16.89(-7.77%)
Apr 19, 2022 210.52 218.43 209.00 217.31 20,086,434 +6.54(+3.10%)
Apr 18, 2022 210.00 213.38 208.30 210.77 16,562,431 +0.59(+0.28%)
Apr 14, 2022 214.89 214.99 210.00 210.18 18,379,624 -4.81(-2.24%)
Apr 13, 2022 211.82 216.61 211.33 214.99 19,223,276 +0.85(+0.40%)
Apr 12, 2022 220.24 222.03 213.13 214.14 20,118,560 -2.32(-1.07%)
Apr 11, 2022 218.42 220.61 215.22 216.46 20,500,080 -5.87(-2.64%)
Apr 08, 2022 222.38 225.13 220.03 222.33 18,375,916 -0.62(-0.28%)
Apr 07, 2022 223.93 225.52 218.56 222.95 21,029,654 -0.35(-0.16%)
Apr 06, 2022 226.91 228.99 221.41 223.30 28,976,518 -8.54(-3.68%)
Apr 05, 2022 234.08 236.86 231.02 231.84 29,719,768 -2.05(-0.88%)
Apr 04, 2022 225.98 234.35 225.86 233.89 28,089,680 +9.04(+4.02%)
Apr 01, 2022 224.55 227.28 222.70 224.85 19,545,050 +2.49(+1.12%)
Mar 31, 2022 228.45 228.49 222.26 222.36 24,196,738 -5.49(-2.41%)
Mar 30, 2022 228.91 231.15 226.71 227.85 25,578,370 -2.01(-0.87%)
Mar 29, 2022 226.07 230.88 225.29 229.86 31,402,876 +6.27(+2.80%)
Mar 28, 2022 222.13 224.04 219.54 223.59 26,217,536 +1.77(+0.80%)
Mar 25, 2022 220.51 225.50 218.89 221.82 40,039,136 +2.25(+1.02%)
Mar 24, 2022 215.00 220.67 214.79 219.57 31,482,840 +6.11(+2.86%)
Mar 23, 2022 213.33 216.80 212.16 213.46 23,709,630 -3.19(-1.47%)
Mar 22, 2022 211.37 219.46 210.18 216.65 32,034,856 +5.16(+2.44%)
Mar 21, 2022 214.50 214.71 207.63 211.49 30,126,216 -5.00(-2.31%)
Mar 18, 2022 206.70 216.80 206.00 216.49 52,131,720 +8.65(+4.16%)
Mar 17, 2022 201.70 208.04 201.11 207.84 29,476,180 +4.21(+2.07%)
Mar 16, 2022 194.70 203.73 194.52 203.63 40,626,884 +11.60(+6.04%)
Mar 15, 2022 190.80 192.28 185.91 192.03 31,880,106 +5.40(+2.89%)
Mar 14, 2022 187.03 192.29 185.82 186.63 31,000,100 -0.98(-0.52%)
Mar 11, 2022 192.63 193.56 186.67 187.61 34,694,684 -7.59(-3.89%)
Mar 10, 2022 194.84 196.28 191.07 195.20 24,819,940 -3.30(-1.66%)
Mar 09, 2022 195.74 199.10 193.92 198.50 31,870,696 +8.21(+4.31%)
Mar 08, 2022 187.85 196.70 186.11 190.29 37,451,336 +2.82(+1.50%)
Mar 07, 2022 200.79 200.79 187.28 187.47 38,507,612 -12.59(-6.29%)
Mar 04, 2022 202.37 205.89 198.79 200.06 32,146,748 -2.91(-1.43%)
Mar 03, 2022 209.01 209.08 201.42 202.97 27,163,250 -5.14(-2.47%)
Mar 02, 2022 204.77 209.15 202.02 208.11 29,426,772 +4.62(+2.27%)
Mar 01, 2022 209.87 211.75 202.22 203.49 27,060,420 -7.54(-3.57%)
Feb 28, 2022 207.68 213.15 206.83 211.03 34,180,972 +0.55(+0.26%)
Feb 25, 2022 204.94 211.32 206.50 210.48 37,627,552 +2.88(+1.39%)
Feb 24, 2022 191.06 208.35 190.22 207.60 49,868,472 +9.15(+4.61%)
Feb 23, 2022 204.16 206.94 198.05 198.45 44,364,268 -3.63(-1.80%)
Feb 22, 2022 202.34 207.48 200.06 202.08 39,801,064 -4.08(-1.98%)
Feb 18, 2022 206.16 0 -1.55(-0.75%)
Feb 17, 2022 214.02 217.50 207.16 207.71 38,640,432 -8.83(-4.08%)
Feb 16, 2022 212.41 217.46 212.36 216.54 45,794,392 -3.65(-1.66%)
Feb 15, 2022 220.47 221.15 215.06 220.19 42,611,296 +2.49(+1.15%)
Feb 14, 2022 219.31 221.00 214.78 217.70 38,122,548 -1.85(-0.84%)
Feb 11, 2022 228.46 230.42 218.77 219.55 46,157,228 -8.52(-3.74%)
Feb 10, 2022 228.27 235.00 226.70 228.07 49,199,808 -3.93(-1.69%)
Feb 09, 2022 224.20 233.37 222.21 232.00 86,461,584 +11.82(+5.37%)
Feb 08, 2022 220.85 225.77 216.15 220.18 94,638,792 -7.00(-3.08%)
Feb 07, 2022 237.70 238.30 224.01 227.18 88,393,568 -9.91(-4.18%)
Feb 04, 2022 234.97 242.61 230.11 237.09 89,420,312 -0.67(-0.28%)
Feb 03, 2022 244.65 235.75 237.76 187,911,712 -85.24(-26.39%)
Feb 02, 2022 327.82 328.00 316.88 323.00 56,690,240 +4.00(+1.25%)
Feb 01, 2022 314.55 319.66 312.12 319.00 17,902,072 +17.29(+5.73%)
Jan 28, 2022 295.62 301.90 293.03 301.71 21,877,302 +6.58(+2.23%)
Jan 27, 2022 297.75 301.71 294.26 295.13 21,797,122 +0.50(+0.17%)
Jan 26, 2022 307.01 307.51 290.85 294.63 28,295,650 -5.52(-1.84%)
Jan 25, 2022 299.95 306.23 297.58 300.15 25,022,226 -8.56(-2.77%)
Jan 24, 2022 297.84 309.53 289.01 308.71 38,878,700 +5.54(+1.83%)
Jan 21, 2022 314.81 318.31 303.04 303.17 28,711,116 -13.39(-4.23%)
Jan 20, 2022 323.90 327.82 315.98 316.56 16,841,788 -3.03(-0.95%)
Jan 19, 2022 319.58 327.10 319.33 319.59 20,792,372 +1.44(+0.45%)
Jan 18, 2022 323.29 324.21 317.64 318.15 22,646,018 -13.75(-4.14%)
Jan 14, 2022 331.90 0 +5.42(+1.66%)
Jan 13, 2022 334.98 335.63 325.76 326.48 14,775,191 -6.78(-2.03%)
Jan 12, 2022 335.18 336.37 330.03 333.26 14,103,939 -1.11(-0.33%)
Jan 11, 2022 326.78 334.63 325.28 334.37 16,216,254 +6.30(+1.92%)
Jan 10, 2022 325.31 328.34 315.43 328.07 24,924,388 -3.72(-1.12%)
Jan 07, 2022 332.74 337.00 328.88 331.79 14,722,135 -0.67(-0.20%)
Jan 06, 2022 322.82 339.17 322.72 332.46 27,966,032 +8.29(+2.56%)
Jan 05, 2022 333.02 335.76 323.84 324.17 20,548,448 -12.36(-3.67%)
Jan 04, 2022 339.95 343.08 331.87 336.53 15,989,661 -2.54(-0.75%)
Jan 03, 2022 338.30 341.08 336.35 339.07 14,538,379 -6.05(-1.75%)
Dec 31, 2021 343.02 345.11 333.64 345.11 12,870,484 -0.89(-0.26%)
Dec 30, 2021 344.00 347.22 343.22 346.00 10,575,228 +3.06(+0.89%)
Dec 29, 2021 346.91 349.69 341.64 342.94 10,731,740 -3.28(-0.95%)
Dec 28, 2021 346.63 352.71 345.20 346.22 16,686,875 +0.04(+0.01%)
Dec 27, 2021 338.85 347.87 338.01 346.18 17,756,384 +10.94(+3.26%)
Dec 23, 2021 330.10 336.67 328.36 335.24 13,987,941 +4.79(+1.45%)
Dec 22, 2021 333.80 334.51 328.26 330.45 16,745,282 -3.88(-1.16%)
Dec 21, 2021 326.41 336.19 323.75 334.33 16,112,119 +8.88(+2.73%)
Dec 20, 2021 329.77 333.79 307.42 325.45 17,869,092 -8.34(-2.50%)
Dec 17, 2021 332.80 337.11 330.69 333.79 40,012,636 -1.11(-0.33%)
Dec 16, 2021 338.98 344.46 333.74 334.90 22,602,780 -6.76(-1.98%)
Dec 15, 2021 332.49 342.11 325.74 341.66 24,648,732 +7.92(+2.37%)
Dec 14, 2021 328.05 335.70 327.65 333.74 20,441,200 +21.31(+6.82%)
Dec 13, 2021 330.95 341.09 312.43 312.43 22,826,872 -10.38(-3.21%)
Dec 10, 2021 332.55 335.03 322.81 322.81 14,528,114 -7.01(-2.13%)
Dec 09, 2021 329.54 336.13 328.00 329.82 16,865,370 -0.74(-0.22%)
Dec 08, 2021 325.00 332.75 323.07 330.56 19,916,116 +7.75(+2.40%)
Dec 07, 2021 321.57 336.19 321.00 322.81 18,781,046 +4.94(+1.55%)
Dec 06, 2021 308.13 320.09 306.34 317.87 21,742,230 +11.03(+3.59%)
Dec 03, 2021 313.73 313.75 299.50 306.84 27,510,992 -3.55(-1.14%)
Dec 02, 2021 311.40 311.61 307.20 310.39 24,360,334 +18.64(+6.39%)
Dec 01, 2021 330.29 330.50 291.75 291.75 30,331,328 -32.71(-10.08%)
Nov 30, 2021 335.00 335.81 323.43 324.46 25,350,680 -13.57(-4.01%)
Nov 29, 2021 336.89 340.67 336.79 338.03 16,630,120 +4.91(+1.47%)
Nov 26, 2021 335.80 337.75 331.90 333.12 14,750,737 -6.76(-1.99%)
Nov 24, 2021 336.00 341.78 332.88 339.88 13,566,341 +3.69(+1.10%)
Nov 23, 2021 338.93 341.40 336.37 336.19 17,212,070 +8.09(+2.47%)
Nov 22, 2021 349.05 353.83 328.10 328.10 27,105,312 -17.20(-4.98%)
Nov 19, 2021 342.20 352.10 339.90 345.30 26,488,540 +6.44(+1.90%)
Nov 18, 2021 339.72 339.30 338.02 338.86 17,468,596 -1.91(-0.56%)
Nov 17, 2021 344.24 347.30 340.10 340.77 13,587,212 -2.19(-0.64%)
Nov 16, 2021 343.83 346.65 340.87 342.96 18,115,656 -4.60(-1.32%)
Nov 15, 2021 344.34 353.65 343.20 347.56 25,059,310 +7.56(+2.22%)
Nov 12, 2021 330.18 341.86 329.78 340.00 25,414,458 +12.26(+3.74%)
Nov 11, 2021 329.82 332.46 327.00 327.74 12,449,662 -1.96(-0.59%)
Nov 10, 2021 332.49 329.70 21,948,984 -8.92(-2.63%)
Nov 08, 2021 344.42 344.79 338.34 338.62 18,319,616 -2.81(-0.82%)
Nov 05, 2021 340.31 346.79 339.64 341.43 26,919,172 +5.45(+1.62%)
Nov 04, 2021 334.01 337.27 332.65 335.98 22,466,250 +4.36(+1.31%)
Nov 03, 2021 327.49 332.15 323.20 331.62 20,769,360 +3.54(+1.08%)
Nov 02, 2021 331.38 334.79 323.80 328.08 28,346,530 -1.90(-0.58%)
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.