Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 291.81 292.70 286.31 288.01 4,288,693 -5.49(-1.87%)
May 27, 2022 283.17 293.52 283.17 293.50 2,859,165 +12.16(+4.32%)
May 26, 2022 272.55 282.63 271.27 281.34 2,842,262 +11.49(+4.26%)
May 25, 2022 268.59 271.49 265.60 269.85 1,878,165 +0.32(+0.12%)
May 24, 2022 270.02 271.19 263.49 269.53 2,164,433 -3.94(-1.44%)
May 23, 2022 271.43 273.99 266.49 273.47 2,206,087 +6.50(+2.44%)
May 20, 2022 265.93 268.65 258.78 266.96 3,102,555 +2.93(+1.11%)
May 19, 2022 260.69 268.27 260.26 264.03 2,776,815 -0.53(-0.20%)
May 18, 2022 276.83 277.19 262.88 264.56 2,762,753 -16.32(-5.81%)
May 17, 2022 284.36 284.36 278.11 280.88 1,661,257 +4.73(+1.71%)
May 16, 2022 274.71 278.85 272.18 276.15 1,655,695 -0.58(-0.21%)
May 13, 2022 273.13 278.56 271.15 276.73 2,459,681 +5.37(+1.98%)
May 12, 2022 268.27 271.80 265.17 271.37 2,367,454 +0.26(+0.10%)
May 11, 2022 275.73 278.39 270.64 271.11 2,485,654 -6.42(-2.31%)
May 10, 2022 279.85 282.16 273.82 277.52 2,730,162 +0.10(+0.03%)
May 09, 2022 280.48 282.25 275.85 277.43 2,697,454 -7.96(-2.79%)
May 06, 2022 285.30 286.66 279.57 285.39 2,566,848 -2.86(-0.99%)
May 05, 2022 299.83 301.27 284.30 288.24 2,312,649 -15.59(-5.13%)
May 04, 2022 292.54 304.82 289.59 303.84 2,005,342 +9.69(+3.29%)
May 03, 2022 295.94 296.86 292.11 294.15 2,198,641 +0.21(+0.07%)
May 02, 2022 289.94 295.33 286.84 293.94 2,620,671 +4.09(+1.41%)
Apr 29, 2022 299.15 301.06 289.30 289.85 3,093,019 -13.01(-4.30%)
Apr 28, 2022 297.37 305.07 294.92 302.85 2,295,669 +10.36(+3.54%)
Apr 27, 2022 292.37 298.48 291.79 292.49 1,887,308 +0.00(+0.00%)
Apr 26, 2022 300.71 304.08 291.52 292.49 2,177,685 -13.24(-4.33%)
Apr 25, 2022 298.56 306.03 295.52 305.73 2,124,091 +5.81(+1.94%)
Apr 22, 2022 309.78 312.50 299.44 299.92 1,989,278 -11.11(-3.57%)
Apr 21, 2022 314.77 318.76 310.09 311.03 1,979,512 -1.31(-0.42%)
Apr 20, 2022 312.69 316.88 311.32 312.34 2,356,098 +2.99(+0.97%)
Apr 19, 2022 301.76 309.57 301.22 309.35 1,828,216 +6.73(+2.22%)
Apr 18, 2022 307.37 309.76 299.95 302.62 2,569,288 -5.67(-1.84%)
Apr 14, 2022 315.44 316.79 308.11 308.29 3,072,422 -5.91(-1.88%)
Apr 13, 2022 312.99 315.89 311.92 314.19 2,156,877 -0.16(-0.05%)
Apr 12, 2022 317.24 321.30 313.89 314.36 1,907,186 -0.52(-0.16%)
Apr 11, 2022 323.37 324.64 312.56 314.88 2,541,683 -11.21(-3.44%)
Apr 08, 2022 329.46 331.26 325.46 326.08 2,255,398 -2.74(-0.83%)
Apr 07, 2022 326.15 331.75 325.02 328.83 2,404,183 +1.45(+0.44%)
Apr 06, 2022 325.48 328.98 321.87 327.37 2,389,526 -2.46(-0.75%)
Apr 05, 2022 328.57 332.22 328.57 329.84 3,179,726 -1.59(-0.48%)
Apr 04, 2022 329.04 331.70 327.17 331.42 2,408,715 +3.69(+1.12%)
Apr 01, 2022 325.77 328.37 323.61 327.74 2,172,579 +3.28(+1.01%)
Mar 31, 2022 324.72 330.73 324.46 324.46 2,863,631 -1.18(-0.36%)
Mar 30, 2022 323.82 327.80 323.74 325.64 1,789,357 -2.15(-0.65%)
Mar 29, 2022 326.16 328.14 324.24 327.79 2,310,532 +9.57(+3.01%)
Mar 28, 2022 314.21 318.36 313.01 318.21 2,062,531 +2.92(+0.92%)
Mar 25, 2022 315.17 317.03 311.98 315.30 1,885,373 +2.33(+0.74%)
Mar 24, 2022 308.23 313.09 307.88 312.97 1,486,689 +4.61(+1.49%)
Mar 23, 2022 312.69 314.78 308.16 308.36 1,909,859 -6.71(-2.13%)
Mar 22, 2022 311.73 316.30 311.02 315.07 2,109,433 +2.86(+0.92%)
Mar 21, 2022 311.12 313.99 308.77 312.21 2,380,700 +0.53(+0.17%)
Mar 18, 2022 309.68 312.19 304.52 311.68 7,864,049 +4.28(+1.39%)
Mar 17, 2022 326.06 331.41 306.27 307.40 4,844,313 -5.21(-1.67%)
Mar 16, 2022 308.52 313.13 303.59 312.61 3,611,066 +8.35(+2.75%)
Mar 15, 2022 299.51 304.92 298.50 304.25 2,801,381 +8.23(+2.78%)
Mar 14, 2022 297.36 301.29 292.39 296.03 3,280,953 -3.75(-1.25%)
Mar 11, 2022 302.50 306.65 299.42 299.78 3,961,982 +1.98(+0.67%)
Mar 10, 2022 293.45 298.41 292.51 297.80 2,129,606 +0.10(+0.03%)
Mar 09, 2022 299.25 300.85 296.09 297.70 2,937,176 +7.50(+2.59%)
Mar 08, 2022 292.21 297.31 286.10 290.20 3,016,815 -3.27(-1.11%)
Mar 07, 2022 301.32 302.11 293.06 293.47 3,022,614 -8.79(-2.91%)
Mar 04, 2022 302.64 304.33 298.26 302.26 1,992,721 -4.61(-1.50%)
Mar 03, 2022 310.61 311.43 303.65 306.87 2,203,192 +0.60(+0.19%)
Mar 02, 2022 303.47 308.13 300.71 306.27 2,308,209 +6.72(+2.24%)
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.