Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 264.70 267.86 258.77 266.48 872,551 +3.77(+1.44%)
May 20, 2022 267.76 269.01 255.90 262.71 1,403,774 -3.95(-1.48%)
May 19, 2022 267.52 268.26 262.52 266.66 756,463 -2.83(-1.05%)
May 18, 2022 277.09 277.91 268.52 269.49 1,032,409 -9.54(-3.42%)
May 17, 2022 281.41 281.41 275.76 279.03 600,138 +1.21(+0.44%)
May 16, 2022 279.76 282.12 277.36 277.82 618,240 -2.78(-0.99%)
May 13, 2022 277.08 284.62 275.34 280.60 816,018 +4.86(+1.76%)
May 12, 2022 275.06 280.00 271.12 275.74 789,882 +0.69(+0.25%)
May 11, 2022 277.85 282.58 274.21 275.05 808,342 -4.13(-1.48%)
May 10, 2022 278.95 284.67 276.45 279.18 1,027,429 +4.09(+1.49%)
May 09, 2022 283.33 284.05 274.22 275.09 1,133,123 -11.20(-3.91%)
May 06, 2022 284.30 288.35 281.37 286.29 983,461 -0.26(-0.09%)
May 05, 2022 288.95 291.01 281.00 286.55 1,055,826 -5.55(-1.90%)
May 04, 2022 284.46 292.36 279.69 292.10 814,367 +7.55(+2.65%)
May 03, 2022 282.87 287.86 280.85 284.55 1,244,253 +2.43(+0.86%)
May 02, 2022 289.94 294.98 274.40 282.12 1,467,566 -5.87(-2.04%)
Apr 29, 2022 314.36 314.36 286.95 287.99 1,932,958 -30.01(-9.44%)
Apr 28, 2022 313.74 320.21 306.85 318.00 1,114,333 +6.78(+2.18%)
Apr 27, 2022 310.90 315.12 309.52 311.22 847,057 +0.95(+0.31%)
Apr 26, 2022 320.23 320.39 310.23 310.27 1,116,428 -11.17(-3.47%)
Apr 25, 2022 319.37 321.83 314.29 321.44 1,114,459 -0.20(-0.06%)
Apr 22, 2022 331.70 333.38 321.22 321.64 1,048,959 -11.82(-3.54%)
Apr 21, 2022 335.00 341.98 332.63 333.46 1,012,237 +0.24(+0.07%)
Apr 20, 2022 332.35 334.44 330.33 333.22 946,480 +2.43(+0.73%)
Apr 19, 2022 328.49 331.31 326.48 330.79 720,030 +1.74(+0.53%)
Apr 18, 2022 328.44 332.65 326.93 329.05 930,917 +0.79(+0.24%)
Apr 14, 2022 331.02 332.96 328.19 328.26 788,467 -1.84(-0.56%)
Apr 13, 2022 328.59 331.86 328.26 330.10 728,838 +0.81(+0.25%)
Apr 12, 2022 334.51 335.11 328.23 329.29 715,259 -4.32(-1.29%)
Apr 11, 2022 333.00 335.35 330.87 333.61 804,162 +0.10(+0.03%)
Apr 08, 2022 333.81 336.41 332.39 333.51 692,877 +0.02(+0.01%)
Apr 07, 2022 330.32 334.63 328.00 333.49 842,764 +3.03(+0.92%)
Apr 06, 2022 325.22 330.69 323.92 330.46 828,256 +4.49(+1.38%)
Apr 05, 2022 326.06 331.56 325.67 325.97 941,510 -0.76(-0.23%)
Apr 04, 2022 329.31 330.83 325.81 326.73 730,430 -2.10(-0.64%)
Apr 01, 2022 326.29 331.89 325.92 328.83 943,847 +3.20(+0.98%)
Mar 31, 2022 327.58 331.11 325.53 325.63 1,343,953 -0.76(-0.23%)
Mar 30, 2022 326.46 327.00 323.50 326.39 889,652 +0.41(+0.13%)
Mar 29, 2022 329.58 329.58 325.37 325.98 1,318,058 -0.24(-0.07%)
Mar 28, 2022 322.94 327.08 321.66 326.22 1,254,992 +3.28(+1.02%)
Mar 25, 2022 318.11 322.96 317.29 322.94 887,640 +5.57(+1.76%)
Mar 24, 2022 314.63 317.55 314.06 317.37 587,861 +3.60(+1.15%)
Mar 23, 2022 313.11 317.52 312.17 313.77 943,488 -1.47(-0.47%)
Mar 22, 2022 314.15 316.57 307.91 315.24 1,957,895 -2.66(-0.84%)
Mar 21, 2022 318.22 322.58 316.43 317.90 2,011,551 -0.48(-0.15%)
Mar 18, 2022 315.36 320.16 313.04 318.38 2,512,821 +2.45(+0.78%)
Mar 17, 2022 308.53 316.43 308.48 315.93 1,536,631 +6.41(+2.07%)
Mar 16, 2022 308.31 313.18 304.69 309.52 1,582,034 +1.90(+0.62%)
Mar 15, 2022 299.72 307.71 297.50 307.62 1,600,471 +10.36(+3.49%)
Mar 14, 2022 296.05 300.78 295.65 297.26 1,808,443 +1.93(+0.65%)
Mar 11, 2022 294.70 299.07 293.92 295.33 1,252,154 +1.73(+0.59%)
Mar 10, 2022 286.20 295.44 286.20 293.60 1,350,414 +2.60(+0.89%)
Mar 09, 2022 281.21 293.68 280.83 291.00 1,383,525 +14.07(+5.08%)
Mar 08, 2022 286.39 289.95 276.79 276.93 1,363,557 -11.45(-3.97%)
Mar 07, 2022 290.19 292.43 288.22 288.38 2,313,310 -5.36(-1.82%)
Mar 04, 2022 291.61 295.25 289.81 293.74 1,360,349 -0.47(-0.16%)
Mar 03, 2022 295.45 296.90 291.66 294.21 1,486,531 +1.37(+0.47%)
Mar 02, 2022 291.50 294.52 288.56 292.84 1,404,711 +3.00(+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.