Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 241.08 243.21 237.31 242.72 7,126,625 +1.40(+0.58%)
May 27, 2022 239.66 242.24 237.22 241.32 2,833,664 +2.09(+0.87%)
May 26, 2022 239.56 241.65 238.32 239.23 2,350,862 +0.04(+0.02%)
May 25, 2022 239.19 240.90 236.38 239.20 3,742,730 +1.06(+0.44%)
May 24, 2022 235.09 238.62 234.77 238.14 2,821,373 +2.69(+1.14%)
May 23, 2022 236.05 237.34 234.35 235.44 2,403,581 +1.46(+0.62%)
May 20, 2022 230.74 234.14 229.69 233.99 4,081,774 +2.58(+1.12%)
May 19, 2022 229.12 232.44 228.66 231.41 2,553,588 +0.77(+0.33%)
May 18, 2022 233.03 233.79 229.73 230.64 3,571,892 -1.31(-0.57%)
May 17, 2022 231.76 232.77 226.20 231.95 2,479,491 +1.40(+0.61%)
May 16, 2022 228.07 231.73 227.99 230.56 2,554,024 +2.28(+1.00%)
May 13, 2022 229.44 229.78 226.30 228.28 2,806,502 -1.24(-0.54%)
May 12, 2022 225.14 229.63 224.20 229.51 3,980,660 +3.83(+1.70%)
May 11, 2022 225.43 228.25 224.35 225.69 3,637,778 -0.07(-0.03%)
May 10, 2022 227.16 229.18 225.52 225.75 4,515,340 +1.38(+0.61%)
May 09, 2022 221.88 227.69 219.96 224.38 4,666,378 +2.57(+1.16%)
May 06, 2022 217.36 222.71 217.35 221.81 4,992,301 +2.02(+0.92%)
May 05, 2022 220.87 224.00 217.84 219.79 3,579,443 -1.64(-0.74%)
May 04, 2022 218.12 222.38 217.02 221.43 2,660,154 +3.67(+1.68%)
May 03, 2022 219.23 219.64 215.33 217.76 2,605,674 +1.19(+0.55%)
May 02, 2022 218.87 219.51 213.20 216.57 4,430,092 -2.13(-0.97%)
Apr 29, 2022 221.81 225.54 218.28 218.70 4,308,353 -4.63(-2.07%)
Apr 28, 2022 221.08 227.82 216.79 223.33 7,047,235 -10.00(-4.28%)
Apr 27, 2022 233.57 236.36 231.13 233.33 3,168,241 -1.01(-0.43%)
Apr 26, 2022 234.75 237.28 234.20 234.34 3,524,931 -2.16(-0.91%)
Apr 25, 2022 235.41 236.95 232.51 236.50 2,420,797 +1.71(+0.73%)
Apr 22, 2022 238.31 240.00 234.52 234.79 2,791,233 -4.79(-2.00%)
Apr 21, 2022 240.48 242.34 239.11 239.59 2,257,728 +0.07(+0.03%)
Apr 20, 2022 238.28 240.93 237.75 239.51 2,013,212 +1.88(+0.79%)
Apr 19, 2022 236.80 239.84 234.79 237.63 2,510,434 +1.35(+0.57%)
Apr 18, 2022 236.80 239.52 235.54 236.28 3,854,997 -1.96(-0.82%)
Apr 14, 2022 238.59 241.57 237.89 238.24 3,051,376 +0.48(+0.20%)
Apr 13, 2022 235.54 238.19 234.25 237.76 2,561,997 +3.25(+1.39%)
Apr 12, 2022 235.38 236.86 231.44 234.50 2,411,025 -0.78(-0.33%)
Apr 11, 2022 237.84 242.39 234.61 235.28 3,172,541 -1.08(-0.46%)
Apr 08, 2022 235.90 238.11 234.97 236.36 2,927,845 +0.36(+0.15%)
Apr 07, 2022 233.72 237.03 233.55 236.00 2,851,613 +1.60(+0.68%)
Apr 06, 2022 229.64 235.83 229.64 234.40 4,125,243 +5.04(+2.20%)
Apr 05, 2022 228.60 233.29 228.60 229.37 2,325,514 -0.29(-0.13%)
Apr 04, 2022 227.75 231.14 227.57 229.66 3,751,928 +1.64(+0.72%)
Apr 01, 2022 227.93 228.79 225.77 228.01 2,008,838 +1.22(+0.54%)
Mar 31, 2022 229.01 230.23 226.66 226.79 3,308,311 -0.70(-0.31%)
Mar 30, 2022 228.44 229.52 226.98 227.50 2,765,144 +0.97(+0.43%)
Mar 29, 2022 226.65 227.54 223.78 226.53 2,378,356 +1.00(+0.44%)
Mar 28, 2022 223.98 225.62 223.19 225.53 2,180,769 +1.58(+0.70%)
Mar 25, 2022 222.15 224.61 221.53 223.95 1,519,033 +1.80(+0.81%)
Mar 24, 2022 221.15 223.07 219.46 222.15 2,504,660 +2.52(+1.15%)
Mar 23, 2022 222.55 224.51 219.50 219.63 2,700,874 -2.15(-0.97%)
Mar 22, 2022 221.64 222.76 219.97 221.78 2,365,432 +0.14(+0.06%)
Mar 21, 2022 222.34 225.39 220.15 221.64 2,543,244 +0.07(+0.03%)
Mar 18, 2022 220.31 221.71 218.29 221.57 8,121,748 +0.37(+0.17%)
Mar 17, 2022 217.32 221.87 216.85 221.21 3,478,458 +3.93(+1.81%)
Mar 16, 2022 218.07 218.07 214.26 217.28 4,499,891 +0.10(+0.05%)
Mar 15, 2022 217.00 218.58 213.93 217.17 3,388,337 +2.20(+1.03%)
Mar 14, 2022 216.72 218.01 214.70 214.97 3,094,796 +0.34(+0.16%)
Mar 11, 2022 213.94 215.74 212.68 214.63 2,843,715 +1.78(+0.84%)
Mar 10, 2022 215.39 216.10 212.03 212.85 4,219,400 -4.23(-1.95%)
Mar 09, 2022 219.68 219.96 216.11 217.08 2,814,673 +0.34(+0.16%)
Mar 08, 2022 219.32 222.16 216.23 216.74 3,171,965 -3.06(-1.39%)
Mar 07, 2022 216.92 224.77 216.86 219.80 4,411,144 +1.36(+0.62%)
Mar 04, 2022 216.37 221.09 215.84 218.44 4,014,354 +0.25(+0.12%)
Mar 03, 2022 216.53 219.71 215.72 218.19 3,878,099 +3.80(+1.77%)
Mar 02, 2022 211.06 216.08 210.69 214.39 3,611,256 +3.17(+1.50%)
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.