Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 211.89 215.14 210.60 212.93 3,824,926 -1.27(-0.59%)
May 27, 2022 212.09 214.69 211.26 214.21 2,048,116 +4.09(+1.95%)
May 26, 2022 208.69 210.75 207.56 210.11 2,043,111 +3.63(+1.76%)
May 25, 2022 202.23 207.25 202.05 206.48 3,122,442 +3.61(+1.78%)
May 24, 2022 199.28 202.92 198.57 202.87 2,501,727 +1.48(+0.73%)
May 23, 2022 197.23 202.71 196.47 201.39 3,290,507 +6.24(+3.20%)
May 20, 2022 203.66 203.84 191.42 195.15 5,470,035 -8.82(-4.32%)
May 19, 2022 203.08 206.45 198.98 203.97 2,926,844 -1.16(-0.57%)
May 18, 2022 210.95 214.96 204.72 205.13 4,787,554 -5.08(-2.42%)
May 17, 2022 209.92 210.88 206.31 210.21 2,305,750 +5.82(+2.85%)
May 16, 2022 202.25 206.38 200.93 204.39 2,575,777 +2.82(+1.40%)
May 13, 2022 202.38 203.67 200.18 201.57 2,355,642 +1.28(+0.64%)
May 12, 2022 200.86 202.56 196.60 200.29 3,327,036 -2.15(-1.06%)
May 11, 2022 202.78 206.88 200.84 202.44 2,587,226 +2.19(+1.09%)
May 10, 2022 205.43 206.69 198.67 200.25 3,084,076 -3.25(-1.60%)
May 09, 2022 209.16 209.18 202.66 203.50 2,973,912 -8.25(-3.89%)
May 06, 2022 214.08 214.08 207.51 211.75 2,299,485 -1.26(-0.59%)
May 05, 2022 219.39 220.13 210.88 213.01 3,046,504 -6.57(-2.99%)
May 04, 2022 212.04 220.27 210.94 219.58 3,064,914 +8.85(+4.20%)
May 03, 2022 209.04 212.45 207.94 210.73 2,149,795 +1.53(+0.73%)
May 02, 2022 207.16 209.89 204.85 209.20 2,675,599 +1.51(+0.73%)
Apr 29, 2022 209.82 214.27 207.32 207.69 3,461,650 -1.87(-0.89%)
Apr 28, 2022 204.63 210.08 199.27 209.57 6,177,306 -1.50(-0.71%)
Apr 27, 2022 208.26 212.64 204.50 211.07 3,401,834 +3.61(+1.74%)
Apr 26, 2022 213.21 215.25 206.52 207.46 4,237,279 -6.31(-2.95%)
Apr 25, 2022 212.40 214.07 206.74 213.77 4,202,004 +0.39(+0.19%)
Apr 22, 2022 225.31 226.68 212.69 213.38 5,122,984 -14.95(-6.55%)
Apr 21, 2022 232.92 233.56 227.43 228.33 3,635,458 -2.46(-1.07%)
Apr 20, 2022 229.29 232.06 228.34 230.79 2,959,069 +2.87(+1.26%)
Apr 19, 2022 226.05 228.69 223.42 227.93 2,737,510 +2.20(+0.97%)
Apr 18, 2022 223.84 230.10 223.84 225.73 3,709,519 +2.07(+0.93%)
Apr 14, 2022 215.90 225.04 214.63 223.66 5,437,007 +9.37(+4.37%)
Apr 13, 2022 212.98 215.68 212.46 214.29 1,934,255 +1.54(+0.72%)
Apr 12, 2022 211.52 215.48 211.06 212.75 2,554,952 +0.64(+0.30%)
Apr 11, 2022 213.07 214.77 211.82 212.11 2,540,990 -0.96(-0.45%)
Apr 08, 2022 211.86 213.90 210.13 213.07 2,495,738 +1.11(+0.52%)
Apr 07, 2022 211.53 212.37 209.67 211.97 2,295,511 -0.30(-0.14%)
Apr 06, 2022 211.20 213.17 209.65 212.27 2,834,625 +0.19(+0.09%)
Apr 05, 2022 215.99 218.32 211.22 212.08 3,652,368 -4.70(-2.17%)
Apr 04, 2022 215.17 217.32 212.65 216.79 2,221,882 +1.02(+0.47%)
Apr 01, 2022 220.26 221.41 214.19 215.76 2,666,910 -2.99(-1.37%)
Mar 31, 2022 219.14 221.09 218.38 218.76 3,215,797 -0.26(-0.12%)
Mar 30, 2022 217.95 221.76 216.68 219.01 2,553,990 +2.00(+0.92%)
Mar 29, 2022 216.78 217.39 212.59 217.01 3,735,211 -0.80(-0.37%)
Mar 28, 2022 218.29 218.62 215.05 217.81 3,129,522 -1.48(-0.68%)
Mar 25, 2022 218.04 219.72 217.11 219.29 1,610,491 +1.13(+0.52%)
Mar 24, 2022 218.48 220.90 217.47 218.16 2,148,228 +0.04(+0.02%)
Mar 23, 2022 217.65 220.68 217.65 218.12 2,038,775 -0.53(-0.24%)
Mar 22, 2022 220.37 221.73 217.30 218.65 2,512,129 -0.98(-0.45%)
Mar 21, 2022 216.97 222.91 216.96 219.63 2,964,655 +2.75(+1.27%)
Mar 18, 2022 215.48 217.66 214.03 216.88 4,181,326 -0.78(-0.36%)
Mar 17, 2022 211.40 217.74 211.08 217.66 3,667,031 +5.52(+2.60%)
Mar 16, 2022 213.54 215.49 208.45 212.14 4,459,914 -0.37(-0.18%)
Mar 15, 2022 212.18 213.42 206.67 212.51 4,445,197 +1.00(+0.47%)
Mar 14, 2022 212.36 214.50 209.05 211.51 3,596,348 +0.60(+0.28%)
Mar 11, 2022 208.43 213.80 208.43 210.91 4,120,574 +2.98(+1.44%)
Mar 10, 2022 205.57 213.56 204.39 207.93 4,976,650 +1.97(+0.96%)
Mar 09, 2022 208.70 209.71 203.67 205.96 4,885,932 -0.22(-0.10%)
Mar 08, 2022 200.15 210.97 199.30 206.17 9,485,176 +13.06(+6.76%)
Mar 07, 2022 191.24 199.79 191.24 193.12 7,038,431 +1.02(+0.53%)
Mar 04, 2022 187.62 192.44 186.84 192.09 4,415,197 +0.79(+0.42%)
Mar 03, 2022 189.80 193.00 188.83 191.30 4,505,802 +2.20(+1.16%)
Mar 02, 2022 181.82 190.03 181.63 189.10 5,956,105 +9.60(+5.35%)
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.