Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 241.01 243.15 237.24 242.66 7,128,557 +1.40(+0.58%)
May 27, 2022 239.59 242.18 237.16 241.26 2,834,432 +2.09(+0.87%)
May 26, 2022 239.49 241.58 238.25 239.17 2,351,500 +0.04(+0.02%)
May 25, 2022 239.12 240.83 236.31 239.13 3,743,745 +1.06(+0.44%)
May 24, 2022 235.03 238.56 234.70 238.07 2,822,137 +2.69(+1.14%)
May 23, 2022 235.98 237.28 234.28 235.38 2,404,232 +1.46(+0.62%)
May 20, 2022 230.67 234.07 229.63 233.92 4,082,880 +2.58(+1.12%)
May 19, 2022 229.06 232.37 228.59 231.34 2,554,280 +0.76(+0.33%)
May 18, 2022 232.97 233.72 229.67 230.58 3,572,860 -1.31(-0.57%)
May 17, 2022 231.69 232.71 226.13 231.89 2,480,164 +1.40(+0.61%)
May 16, 2022 228.01 231.66 227.93 230.49 2,554,716 +2.28(+1.00%)
May 13, 2022 229.38 229.72 226.24 228.22 2,807,263 -1.24(-0.54%)
May 12, 2022 225.08 229.56 224.14 229.45 3,981,739 +3.82(+1.70%)
May 11, 2022 225.36 228.19 224.29 225.63 3,638,764 -0.07(-0.03%)
May 10, 2022 227.10 229.12 225.46 225.69 4,516,564 +1.38(+0.61%)
May 09, 2022 221.82 227.63 219.90 224.31 4,667,643 +2.57(+1.16%)
May 06, 2022 217.30 222.65 217.29 221.75 4,993,654 +2.02(+0.92%)
May 05, 2022 220.81 223.94 217.78 219.73 3,580,413 -1.64(-0.74%)
May 04, 2022 218.06 222.32 216.96 221.37 2,660,875 +3.67(+1.68%)
May 03, 2022 219.17 219.58 215.28 217.70 2,606,381 +1.19(+0.55%)
May 02, 2022 218.81 219.45 213.14 216.51 4,431,293 -2.13(-0.97%)
Apr 29, 2022 221.75 225.48 218.22 218.64 4,309,521 -4.63(-2.07%)
Apr 28, 2022 221.02 227.75 216.73 223.27 7,049,145 -9.99(-4.28%)
Apr 27, 2022 233.50 236.30 231.06 233.27 3,169,099 -1.01(-0.43%)
Apr 26, 2022 234.68 237.22 234.14 234.28 3,525,887 -2.16(-0.91%)
Apr 25, 2022 235.35 236.89 232.44 236.44 2,421,453 +1.71(+0.73%)
Apr 22, 2022 238.25 239.94 234.46 234.73 2,791,989 -4.79(-2.00%)
Apr 21, 2022 240.41 242.27 239.04 239.52 2,258,340 +0.07(+0.03%)
Apr 20, 2022 238.22 240.87 237.69 239.45 2,013,758 +1.88(+0.79%)
Apr 19, 2022 236.74 239.78 234.73 237.56 2,511,114 +1.35(+0.57%)
Apr 18, 2022 236.74 239.46 235.48 236.21 3,856,042 -1.96(-0.82%)
Apr 14, 2022 238.53 241.50 237.82 238.17 3,052,204 +0.48(+0.20%)
Apr 13, 2022 235.47 238.12 234.19 237.69 2,562,692 +3.25(+1.39%)
Apr 12, 2022 235.31 236.79 231.38 234.44 2,411,678 -0.78(-0.33%)
Apr 11, 2022 237.78 242.33 234.54 235.22 3,173,401 -1.08(-0.46%)
Apr 08, 2022 235.84 238.05 234.91 236.30 2,928,639 +0.36(+0.15%)
Apr 07, 2022 233.65 236.96 233.48 235.94 2,852,386 +1.60(+0.68%)
Apr 06, 2022 229.57 235.77 229.57 234.34 4,126,361 +5.03(+2.20%)
Apr 05, 2022 228.53 233.23 228.53 229.30 2,326,144 -0.29(-0.13%)
Apr 04, 2022 227.69 231.07 227.51 229.59 3,752,945 +1.64(+0.72%)
Apr 01, 2022 227.87 228.73 225.71 227.95 2,009,383 +1.22(+0.54%)
Mar 31, 2022 228.95 230.16 226.60 226.73 3,309,207 -0.70(-0.31%)
Mar 30, 2022 228.37 229.46 226.92 227.44 2,765,893 +0.97(+0.43%)
Mar 29, 2022 226.58 227.47 223.72 226.47 2,379,001 +1.00(+0.44%)
Mar 28, 2022 223.92 225.56 223.13 225.47 2,181,360 +1.58(+0.70%)
Mar 25, 2022 222.09 224.55 221.47 223.89 1,519,445 +1.80(+0.81%)
Mar 24, 2022 221.09 223.01 219.40 222.09 2,505,339 +2.52(+1.15%)
Mar 23, 2022 222.49 224.45 219.44 219.57 2,701,606 -2.15(-0.97%)
Mar 22, 2022 221.58 222.70 219.91 221.72 2,366,073 +0.14(+0.06%)
Mar 21, 2022 222.28 225.33 220.09 221.58 2,543,934 +0.06(+0.03%)
Mar 18, 2022 220.25 221.65 218.23 221.51 8,123,950 +0.37(+0.17%)
Mar 17, 2022 217.26 221.81 216.79 221.15 3,479,400 +3.93(+1.81%)
Mar 16, 2022 218.01 218.01 214.20 217.22 4,501,111 +0.10(+0.05%)
Mar 15, 2022 216.94 218.52 213.87 217.11 3,389,256 +2.20(+1.03%)
Mar 14, 2022 216.66 217.95 214.64 214.91 3,095,635 +0.34(+0.16%)
Mar 11, 2022 213.88 215.68 212.62 214.57 2,844,485 +1.78(+0.84%)
Mar 10, 2022 215.33 216.04 211.97 212.79 4,220,544 -4.23(-1.95%)
Mar 09, 2022 219.62 219.90 216.05 217.02 2,815,436 +0.34(+0.16%)
Mar 08, 2022 219.26 222.10 216.18 216.68 3,172,825 -3.06(-1.39%)
Mar 07, 2022 216.86 224.71 216.80 219.74 4,412,340 +1.36(+0.62%)
Mar 04, 2022 216.31 221.03 215.78 218.38 4,015,442 +0.25(+0.12%)
Mar 03, 2022 216.48 219.65 215.66 218.13 3,879,150 +3.80(+1.77%)
Mar 02, 2022 211.00 216.03 210.63 214.33 3,612,235 +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.