Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 274.70 276.95 270.13 271.99 3,714,170 -5.93(-2.13%)
May 27, 2022 270.09 277.92 269.44 277.92 1,186,381 +8.82(+3.28%)
May 26, 2022 264.74 270.53 262.34 269.10 1,283,914 +7.40(+2.83%)
May 25, 2022 261.86 265.69 259.13 261.70 937,681 -2.86(-1.08%)
May 24, 2022 261.47 265.79 259.37 264.56 778,160 +1.64(+0.62%)
May 23, 2022 261.17 264.28 255.31 262.92 884,362 +3.72(+1.44%)
May 20, 2022 264.18 265.42 252.48 259.20 1,422,776 -3.90(-1.48%)
May 19, 2022 263.95 264.68 259.01 263.10 766,703 -2.79(-1.05%)
May 18, 2022 273.39 274.20 264.93 265.89 1,046,384 -9.41(-3.42%)
May 17, 2022 277.65 277.65 272.08 275.30 608,262 +1.19(+0.44%)
May 16, 2022 276.02 278.36 273.66 274.11 626,609 -2.74(-0.99%)
May 13, 2022 273.38 280.82 271.66 276.85 827,064 +4.79(+1.76%)
May 12, 2022 271.39 276.26 267.50 272.06 800,574 +0.68(+0.25%)
May 11, 2022 274.14 278.81 270.55 271.38 819,284 -4.08(-1.48%)
May 10, 2022 275.22 280.87 272.76 275.45 1,041,337 +4.04(+1.49%)
May 09, 2022 279.55 280.25 270.56 271.42 1,148,462 -11.05(-3.91%)
May 06, 2022 280.50 284.49 277.61 282.47 996,774 -0.26(-0.09%)
May 05, 2022 285.09 287.12 277.25 282.72 1,070,118 -5.48(-1.90%)
May 04, 2022 280.66 288.45 275.95 288.20 825,391 +7.45(+2.65%)
May 03, 2022 279.09 284.01 277.10 280.75 1,261,096 +2.40(+0.86%)
May 02, 2022 286.07 291.04 270.74 278.35 1,487,432 -5.79(-2.04%)
Apr 29, 2022 310.16 310.16 283.12 284.14 1,959,124 -29.06(-9.28%)
Apr 28, 2022 309.00 315.38 302.22 313.20 1,131,410 +6.68(+2.18%)
Apr 27, 2022 306.21 310.36 304.85 306.52 860,038 +0.94(+0.31%)
Apr 26, 2022 315.40 315.55 305.55 305.59 1,133,537 -11.00(-3.47%)
Apr 25, 2022 314.55 316.97 309.55 316.59 1,131,538 -0.20(-0.06%)
Apr 22, 2022 326.69 328.35 316.37 316.79 1,065,034 -11.64(-3.54%)
Apr 21, 2022 329.94 336.82 327.61 328.43 1,027,749 +0.24(+0.07%)
Apr 20, 2022 327.33 329.39 325.34 328.19 960,984 +2.39(+0.73%)
Apr 19, 2022 323.53 326.31 321.55 325.80 731,064 +1.71(+0.53%)
Apr 18, 2022 323.48 327.63 322.00 324.08 945,183 +0.78(+0.24%)
Apr 14, 2022 326.02 327.93 323.24 323.31 800,550 -1.81(-0.56%)
Apr 13, 2022 323.63 326.85 323.31 325.12 740,007 +0.80(+0.25%)
Apr 12, 2022 329.46 330.05 323.28 324.32 726,220 -4.25(-1.29%)
Apr 11, 2022 327.97 330.29 325.88 328.57 816,485 +0.10(+0.03%)
Apr 08, 2022 328.77 331.33 327.37 328.48 703,495 +0.02(+0.01%)
Apr 07, 2022 325.33 329.58 323.04 328.46 855,679 +2.98(+0.92%)
Apr 06, 2022 320.31 325.70 319.03 325.47 840,948 +4.42(+1.38%)
Apr 05, 2022 321.14 326.56 320.75 321.05 955,938 -0.75(-0.23%)
Apr 04, 2022 324.34 325.84 320.89 321.80 741,623 -2.07(-0.64%)
Apr 01, 2022 321.37 326.88 321.00 323.87 958,311 +3.15(+0.98%)
Mar 31, 2022 322.64 326.11 320.62 320.71 1,364,549 -0.75(-0.23%)
Mar 30, 2022 321.53 322.06 318.62 321.46 903,285 +0.40(+0.13%)
Mar 29, 2022 324.61 324.61 320.46 321.06 1,338,257 -0.24(-0.07%)
Mar 28, 2022 318.07 322.14 316.81 321.30 1,274,224 +3.23(+1.02%)
Mar 25, 2022 313.31 318.08 312.50 318.07 901,243 +5.49(+1.76%)
Mar 24, 2022 309.88 312.76 309.32 312.58 596,869 +3.55(+1.15%)
Mar 23, 2022 308.38 312.73 307.46 309.03 957,946 -1.45(-0.47%)
Mar 22, 2022 309.41 311.79 303.26 310.48 1,987,899 -2.62(-0.84%)
Mar 21, 2022 313.42 317.71 311.65 313.10 2,042,377 -0.47(-0.15%)
Mar 18, 2022 310.60 315.33 308.31 313.57 2,551,329 +2.41(+0.78%)
Mar 17, 2022 303.87 311.65 303.82 311.16 1,560,179 +6.31(+2.07%)
Mar 16, 2022 303.66 308.45 300.09 304.85 1,606,278 +1.87(+0.62%)
Mar 15, 2022 295.20 303.07 293.01 302.98 1,624,998 +10.20(+3.49%)
Mar 14, 2022 291.58 296.24 291.19 292.77 1,836,157 +1.90(+0.65%)
Mar 11, 2022 290.25 294.56 289.48 290.87 1,271,343 +1.70(+0.59%)
Mar 10, 2022 281.88 290.98 281.88 289.17 1,371,109 +2.56(+0.89%)
Mar 09, 2022 276.97 289.25 276.60 286.61 1,404,727 +13.86(+5.08%)
Mar 08, 2022 282.07 285.57 272.61 272.75 1,384,453 -11.28(-3.97%)
Mar 07, 2022 285.81 288.02 283.87 284.03 2,348,761 -5.28(-1.82%)
Mar 04, 2022 287.21 290.79 285.44 289.31 1,381,196 -0.46(-0.16%)
Mar 03, 2022 290.99 292.42 287.26 289.77 1,509,312 +1.35(+0.47%)
Mar 02, 2022 287.10 290.07 284.20 288.42 1,426,238 +2.96(+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.