Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 273.48 275.72 268.93 270.78 3,730,778 -5.90(-2.13%)
May 27, 2022 268.89 276.68 268.24 276.68 1,191,686 +8.78(+3.28%)
May 26, 2022 263.56 269.33 261.17 267.90 1,289,655 +7.37(+2.83%)
May 25, 2022 260.69 264.51 257.98 260.53 941,874 -2.85(-1.08%)
May 24, 2022 260.31 264.61 258.22 263.38 781,639 +1.63(+0.62%)
May 23, 2022 260.00 263.11 254.18 261.75 888,317 +3.70(+1.44%)
May 20, 2022 263.01 264.24 251.36 258.05 1,429,138 -3.88(-1.48%)
May 19, 2022 262.77 263.50 257.86 261.93 770,131 -2.78(-1.05%)
May 18, 2022 272.17 272.98 263.75 264.71 1,051,063 -9.37(-3.42%)
May 17, 2022 276.42 276.42 270.87 274.08 610,981 +1.19(+0.44%)
May 16, 2022 274.80 277.12 272.44 272.89 629,411 -2.73(-0.99%)
May 13, 2022 272.16 279.57 270.45 275.62 830,762 +4.77(+1.76%)
May 12, 2022 270.18 275.03 266.31 270.85 804,154 +0.68(+0.25%)
May 11, 2022 272.92 277.56 269.34 270.17 822,947 -4.06(-1.48%)
May 10, 2022 274.00 279.62 271.54 274.23 1,045,993 +4.02(+1.49%)
May 09, 2022 278.30 279.00 269.35 270.21 1,153,597 -11.00(-3.91%)
May 06, 2022 279.25 283.23 276.38 281.21 1,001,231 -0.25(-0.09%)
May 05, 2022 283.82 285.85 276.01 281.46 1,074,903 -5.45(-1.90%)
May 04, 2022 279.41 287.17 274.72 286.92 829,081 +7.42(+2.65%)
May 03, 2022 277.85 282.75 275.87 279.50 1,266,735 +2.39(+0.86%)
May 02, 2022 284.79 289.75 269.53 277.11 1,494,083 -5.77(-2.04%)
Apr 29, 2022 308.78 308.78 281.86 282.88 1,967,884 -28.93(-9.28%)
Apr 28, 2022 307.63 313.97 300.87 311.81 1,136,469 +6.65(+2.18%)
Apr 27, 2022 304.84 308.98 303.49 305.16 863,883 +0.93(+0.31%)
Apr 26, 2022 313.99 314.15 304.19 304.23 1,138,605 -10.95(-3.47%)
Apr 25, 2022 313.15 315.56 308.17 315.18 1,136,597 -0.20(-0.06%)
Apr 22, 2022 325.24 326.89 314.96 315.38 1,069,796 -11.59(-3.54%)
Apr 21, 2022 328.48 335.32 326.15 326.96 1,032,345 +0.23(+0.07%)
Apr 20, 2022 325.88 327.93 323.90 326.73 965,281 +2.38(+0.73%)
Apr 19, 2022 322.09 324.86 320.12 324.35 734,333 +1.71(+0.53%)
Apr 18, 2022 322.04 326.17 320.56 322.64 949,409 +0.78(+0.24%)
Apr 14, 2022 324.57 326.48 321.80 321.87 804,129 -1.80(-0.56%)
Apr 13, 2022 322.19 325.40 321.87 323.67 743,316 +0.79(+0.25%)
Apr 12, 2022 327.99 328.58 321.84 322.88 729,467 -4.24(-1.29%)
Apr 11, 2022 326.51 328.82 324.43 327.11 820,136 +0.10(+0.03%)
Apr 08, 2022 327.31 329.86 325.92 327.01 706,641 +0.02(+0.01%)
Apr 07, 2022 323.89 328.11 321.61 326.99 859,505 +2.97(+0.92%)
Apr 06, 2022 318.88 324.25 317.61 324.02 844,709 +4.40(+1.38%)
Apr 05, 2022 319.71 325.10 319.33 319.62 960,213 -0.75(-0.23%)
Apr 04, 2022 322.90 324.39 319.46 320.37 744,939 -2.06(-0.64%)
Apr 01, 2022 319.94 325.43 319.57 322.43 962,596 +3.14(+0.98%)
Mar 31, 2022 321.20 324.66 319.19 319.29 1,370,650 -0.75(-0.23%)
Mar 30, 2022 320.10 320.63 317.20 320.03 907,324 +0.40(+0.13%)
Mar 29, 2022 323.16 323.16 319.03 319.63 1,344,241 -0.24(-0.07%)
Mar 28, 2022 316.65 320.71 315.39 319.87 1,279,922 +3.22(+1.02%)
Mar 25, 2022 311.91 316.67 311.11 316.65 905,272 +5.46(+1.76%)
Mar 24, 2022 308.50 311.37 307.94 311.19 599,538 +3.53(+1.15%)
Mar 23, 2022 307.01 311.33 306.09 307.66 962,230 -1.44(-0.47%)
Mar 22, 2022 308.03 310.40 301.91 309.10 1,996,788 -2.61(-0.84%)
Mar 21, 2022 312.02 316.30 310.27 311.71 2,051,510 -0.47(-0.15%)
Mar 18, 2022 309.22 313.92 306.94 312.18 2,562,738 +2.40(+0.78%)
Mar 17, 2022 302.52 310.26 302.47 309.78 1,567,156 +6.29(+2.07%)
Mar 16, 2022 302.31 307.08 298.75 303.49 1,613,461 +1.86(+0.62%)
Mar 15, 2022 293.88 301.72 291.70 301.63 1,632,264 +10.16(+3.49%)
Mar 14, 2022 290.28 294.92 289.89 291.47 1,844,367 +1.89(+0.65%)
Mar 11, 2022 288.96 293.25 288.19 289.58 1,277,028 +1.70(+0.59%)
Mar 10, 2022 280.62 289.69 280.62 287.88 1,377,239 +2.55(+0.89%)
Mar 09, 2022 275.73 287.96 275.37 285.33 1,411,008 +13.80(+5.08%)
Mar 08, 2022 280.81 284.30 271.40 271.54 1,390,644 -11.23(-3.97%)
Mar 07, 2022 284.54 286.73 282.61 282.76 2,359,263 -5.26(-1.82%)
Mar 04, 2022 285.93 289.50 284.17 288.02 1,387,372 -0.46(-0.16%)
Mar 03, 2022 289.69 291.12 285.98 288.48 1,516,060 +1.34(+0.47%)
Mar 02, 2022 285.82 288.78 282.94 287.14 1,432,615 +2.94(+1.04%)
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.