Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 413.96 419.07 407.77 408.67 4,358,397 -7.91(-1.90%)
May 27, 2022 405.26 416.93 404.95 416.58 2,978,835 +15.84(+3.95%)
May 26, 2022 380.90 408.22 380.46 400.75 3,557,818 +17.72(+4.63%)
May 25, 2022 367.58 390.06 358.42 383.03 5,348,853 +29.07(+8.21%)
May 24, 2022 358.04 360.60 350.77 353.96 2,912,660 -12.23(-3.34%)
May 23, 2022 365.97 366.81 357.93 366.18 1,824,534 +3.54(+0.98%)
May 20, 2022 362.68 366.60 351.30 362.64 1,946,264 +5.37(+1.50%)
May 19, 2022 350.60 363.97 349.71 357.27 2,132,108 +8.89(+2.55%)
May 18, 2022 359.06 363.69 346.99 348.38 1,744,274 -18.30(-4.99%)
May 17, 2022 363.95 368.51 354.20 366.68 1,666,500 +12.11(+3.41%)
May 16, 2022 364.93 365.16 351.41 354.57 1,576,848 -12.00(-3.27%)
May 13, 2022 357.04 371.68 355.57 366.57 1,921,018 +17.62(+5.05%)
May 12, 2022 337.79 350.51 334.62 348.95 3,314,235 -2.25(-0.64%)
May 11, 2022 361.73 371.17 349.56 351.20 2,599,715 -14.81(-4.05%)
May 10, 2022 376.34 378.12 359.42 366.01 2,303,186 +4.12(+1.14%)
May 09, 2022 381.43 385.47 358.69 361.88 3,534,598 -28.30(-7.25%)
May 06, 2022 400.51 400.86 385.35 390.19 2,017,827 -13.95(-3.45%)
May 05, 2022 431.76 433.61 399.12 404.14 2,140,446 -37.53(-8.50%)
May 04, 2022 425.97 442.09 412.32 441.67 1,621,948 +16.84(+3.96%)
May 03, 2022 423.62 427.49 419.72 424.82 1,343,056 +3.78(+0.90%)
May 02, 2022 414.21 421.93 407.46 421.05 1,803,933 +8.14(+1.97%)
Apr 29, 2022 435.40 436.32 411.80 412.90 1,931,095 -25.47(-5.81%)
Apr 28, 2022 418.07 441.75 415.90 438.37 1,819,970 +25.96(+6.30%)
Apr 27, 2022 415.29 422.83 410.35 412.41 1,955,191 -3.06(-0.74%)
Apr 26, 2022 438.34 439.05 415.23 415.47 2,247,298 -25.22(-5.72%)
Apr 25, 2022 435.42 441.18 427.55 440.69 2,123,659 +3.59(+0.82%)
Apr 22, 2022 459.75 461.49 436.62 437.10 1,725,659 -22.05(-4.80%)
Apr 21, 2022 478.06 484.76 457.09 459.15 1,446,755 -16.07(-3.38%)
Apr 20, 2022 480.77 485.50 474.51 475.22 1,201,368 -3.08(-0.64%)
Apr 19, 2022 459.79 478.88 458.42 478.30 1,200,937 +15.81(+3.42%)
Apr 18, 2022 455.23 467.55 454.17 462.49 1,003,348 +3.88(+0.85%)
Apr 14, 2022 461.17 462.72 453.46 458.62 1,669,361 -5.24(-1.13%)
Apr 13, 2022 457.87 466.63 453.58 463.85 1,498,757 +8.68(+1.91%)
Apr 12, 2022 473.19 477.73 454.73 455.17 1,531,605 -11.56(-2.48%)
Apr 11, 2022 471.69 471.95 458.25 466.73 1,618,182 -9.37(-1.97%)
Apr 08, 2022 486.43 486.43 474.79 476.10 1,741,893 -11.33(-2.32%)
Apr 07, 2022 477.20 490.81 476.81 487.43 1,592,554 +4.73(+0.98%)
Apr 06, 2022 477.84 486.03 474.70 482.70 2,073,084 -5.75(-1.18%)
Apr 05, 2022 494.21 498.60 483.48 488.45 1,659,114 -9.45(-1.90%)
Apr 04, 2022 477.94 499.93 477.57 497.90 2,362,947 +21.39(+4.49%)
Apr 01, 2022 473.28 480.02 469.76 476.52 1,336,690 +3.04(+0.64%)
Mar 31, 2022 470.35 481.37 466.32 473.48 2,691,120 +8.75(+1.88%)
Mar 30, 2022 473.59 474.14 461.05 464.72 1,774,998 -13.20(-2.76%)
Mar 29, 2022 480.65 482.58 468.51 477.93 1,947,955 +4.79(+1.01%)
Mar 28, 2022 453.49 474.33 451.18 473.14 2,117,438 +20.73(+4.58%)
Mar 25, 2022 460.36 461.86 445.88 452.41 1,332,703 -6.09(-1.33%)
Mar 24, 2022 457.05 460.06 446.10 458.50 1,591,532 +4.13(+0.91%)
Mar 23, 2022 463.95 464.75 452.71 454.37 1,745,399 -14.33(-3.06%)
Mar 22, 2022 459.31 471.37 458.84 468.70 2,013,854 +9.35(+2.03%)
Mar 21, 2022 465.82 469.20 456.46 459.35 2,076,392 -13.17(-2.79%)
Mar 18, 2022 468.40 475.91 460.69 472.52 3,161,502 +6.03(+1.29%)
Mar 17, 2022 447.86 467.72 447.16 466.49 2,722,396 +15.61(+3.46%)
Mar 16, 2022 438.18 450.89 431.28 450.89 2,527,225 +17.94(+4.14%)
Mar 15, 2022 421.25 434.73 419.02 432.94 1,983,798 +14.82(+3.54%)
Mar 14, 2022 433.18 438.46 416.55 418.13 2,390,507 -14.47(-3.34%)
Mar 11, 2022 450.56 454.81 431.79 432.59 2,339,170 -12.85(-2.88%)
Mar 10, 2022 453.10 453.10 436.55 445.44 1,783,507 -12.18(-2.66%)
Mar 09, 2022 449.49 462.76 445.08 457.62 1,980,784 +22.19(+5.09%)
Mar 08, 2022 431.71 448.28 425.53 435.44 2,710,306 +4.75(+1.10%)
Mar 07, 2022 457.11 459.59 429.82 430.69 2,347,514 -27.14(-5.93%)
Mar 04, 2022 463.60 467.36 453.90 457.83 1,636,934 -7.63(-1.64%)
Mar 03, 2022 482.64 485.32 461.80 465.46 1,665,299 -13.10(-2.74%)
Mar 02, 2022 464.88 481.84 460.83 478.56 2,115,445 +17.15(+3.72%)
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.