Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 189.56 191.76 183.27 186.49 66,448,804 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,930,720 +9.59(+5.38%)
May 26, 2022 160.16 180.69 160.02 178.29 99,720,600 +8.75(+5.16%)
May 25, 2022 160.00 170.90 159.80 169.54 77,930,256 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.34 58,852,692 -7.43(-4.40%)
May 23, 2022 162.54 168.94 161.59 168.77 64,038,616 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.73 73,675,912 -4.29(-2.51%)
May 19, 2022 169.16 176.65 167.13 171.03 62,170,200 +1.86(+1.10%)
May 18, 2022 176.83 180.95 168.43 169.17 54,507,688 -12.37(-6.82%)
May 17, 2022 180.51 183.48 176.12 181.54 58,642,792 +9.12(+5.29%)
May 16, 2022 174.87 177.66 170.84 172.42 52,179,992 -4.41(-2.50%)
May 13, 2022 167.67 179.06 165.72 176.84 67,127,880 +15.29(+9.47%)
May 12, 2022 161.99 167.67 155.47 161.55 70,875,344 -4.54(-2.74%)
May 11, 2022 173.25 177.31 165.47 166.09 67,074,884 -9.64(-5.48%)
May 10, 2022 176.67 181.75 170.04 175.73 76,224,112 +6.44(+3.81%)
May 09, 2022 180.11 182.32 168.06 169.29 64,566,584 -17.23(-9.24%)
May 06, 2022 187.12 194.88 179.67 186.52 63,409,224 -1.69(-0.90%)
May 05, 2022 198.42 199.00 184.77 188.20 62,681,376 -14.88(-7.33%)
May 04, 2022 198.98 203.74 187.28 203.09 64,931,068 +7.31(+3.73%)
May 03, 2022 193.76 198.00 191.09 195.77 47,605,656 +0.69(+0.35%)
May 02, 2022 185.17 195.50 183.68 195.09 57,257,372 +9.85(+5.32%)
Apr 29, 2022 193.78 201.03 184.94 185.24 50,154,800 -12.34(-6.24%)
Apr 28, 2022 189.43 200.12 184.66 197.57 57,047,952 +13.65(+7.42%)
Apr 27, 2022 185.75 191.43 182.67 183.92 49,974,296 -3.72(-1.99%)
Apr 26, 2022 196.93 197.63 186.47 187.64 65,349,344 -11.13(-5.60%)
Apr 25, 2022 191.78 199.20 190.72 198.77 64,210,148 +3.87(+1.98%)
Apr 22, 2022 202.78 204.60 194.75 194.91 62,610,816 -6.67(-3.31%)
Apr 21, 2022 216.82 223.64 199.75 201.58 65,673,128 -12.97(-6.05%)
Apr 20, 2022 224.89 226.42 211.73 214.55 46,919,752 -7.15(-3.23%)
Apr 19, 2022 216.93 223.45 212.87 221.70 51,320,976 +4.15(+1.91%)
Apr 18, 2022 211.73 220.60 210.53 217.56 52,565,684 +5.24(+2.47%)
Apr 14, 2022 224.77 227.48 211.41 212.31 56,981,524 -9.44(-4.26%)
Apr 13, 2022 217.01 224.72 214.28 221.75 51,736,360 +6.98(+3.25%)
Apr 12, 2022 225.09 226.97 212.55 214.77 66,253,784 -4.12(-1.88%)
Apr 11, 2022 221.86 222.92 216.33 218.90 57,525,272 -12.00(-5.20%)
Apr 08, 2022 238.87 238.93 230.33 230.90 52,561,252 -10.88(-4.50%)
Apr 07, 2022 244.10 246.91 234.49 241.78 55,828,724 -1.99(-0.82%)
Apr 06, 2022 249.03 252.68 239.73 243.76 70,417,832 -15.22(-5.88%)
Apr 05, 2022 272.20 272.85 257.88 258.99 43,698,888 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.80 273.26 39,807,052 +6.47(+2.43%)
Apr 01, 2022 273.41 274.62 262.34 266.79 51,788,596 -5.73(-2.10%)
Mar 31, 2022 277.47 282.13 272.36 272.52 52,395,712 -4.04(-1.46%)
Mar 30, 2022 282.69 284.60 274.69 276.55 46,376,224 -9.65(-3.37%)
Mar 29, 2022 286.59 289.10 279.45 286.20 48,923,432 +4.37(+1.55%)
Mar 28, 2022 277.20 282.15 271.72 281.84 42,573,516 +5.01(+1.81%)
Mar 25, 2022 278.51 283.22 272.37 276.82 57,974,584 -4.32(-1.54%)
Mar 24, 2022 261.33 282.85 258.75 281.15 87,793,448 +25.13(+9.81%)
Mar 23, 2022 260.93 265.78 255.43 256.02 50,235,356 -8.89(-3.36%)
Mar 22, 2022 266.94 272.04 260.39 264.91 54,758,576 -2.10(-0.79%)
Mar 21, 2022 264.74 271.18 259.34 267.00 59,214,068 +2.81(+1.06%)
Mar 18, 2022 247.68 265.36 245.93 264.20 73,526,008 +16.85(+6.81%)
Mar 17, 2022 240.90 248.11 238.76 247.35 47,207,768 +2.70(+1.10%)
Mar 16, 2022 234.71 245.66 231.43 244.65 67,222,416 +15.21(+6.63%)
Mar 15, 2022 214.91 230.09 212.95 229.44 49,256,604 +16.41(+7.70%)
Mar 14, 2022 218.42 222.34 211.32 213.03 38,532,400 -7.69(-3.48%)
Mar 11, 2022 229.93 231.16 220.18 220.72 36,767,292 -5.57(-2.46%)
Mar 10, 2022 225.03 227.59 218.55 226.30 42,808,868 -3.56(-1.55%)
Mar 09, 2022 223.59 231.91 222.19 229.85 49,253,400 +14.98(+6.97%)
Mar 08, 2022 212.82 223.45 206.24 214.87 55,727,948 +1.62(+0.76%)
Mar 07, 2022 227.88 230.04 213.03 213.25 45,012,992 -15.82(-6.91%)
Mar 04, 2022 233.55 236.50 224.54 229.07 43,255,524 -7.77(-3.28%)
Mar 03, 2022 242.32 242.96 234.40 236.84 36,390,612 -5.05(-2.09%)
Mar 02, 2022 237.26 243.78 233.86 241.90 38,972,128 +7.46(+3.18%)
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.