Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 230.85 232.59 226.41 226.57 870,880 -6.75(-2.89%)
May 27, 2022 230.59 234.42 229.99 233.33 255,194 +4.26(+1.86%)
May 26, 2022 228.43 229.52 227.26 229.07 291,360 +2.27(+1.00%)
May 25, 2022 226.62 228.61 224.84 226.79 367,506 -0.15(-0.07%)
May 24, 2022 225.50 227.20 222.41 226.94 335,425 +1.02(+0.45%)
May 23, 2022 227.56 227.96 222.06 225.92 391,722 +1.59(+0.71%)
May 20, 2022 224.08 225.05 219.57 224.33 582,815 +2.52(+1.14%)
May 19, 2022 216.62 222.32 216.58 221.81 509,454 +4.26(+1.96%)
May 18, 2022 217.89 219.05 216.91 217.55 410,478 -2.50(-1.14%)
May 17, 2022 218.57 220.06 215.85 220.05 383,221 +3.66(+1.69%)
May 16, 2022 214.64 216.89 212.60 216.39 385,737 +1.75(+0.81%)
May 13, 2022 218.67 221.83 213.97 214.64 574,366 -2.19(-1.01%)
May 12, 2022 211.64 221.28 207.57 216.84 660,562 +5.78(+2.74%)
May 11, 2022 213.19 217.55 210.36 211.06 676,935 -2.78(-1.30%)
May 10, 2022 213.59 215.07 208.66 213.84 642,209 +2.19(+1.04%)
May 09, 2022 219.69 220.92 210.82 211.64 809,698 -11.47(-5.14%)
May 06, 2022 223.40 224.92 219.76 223.11 559,211 -2.24(-1.00%)
May 05, 2022 229.18 229.92 223.15 225.35 431,729 -5.33(-2.31%)
May 04, 2022 224.34 231.72 221.30 230.69 289,271 +6.22(+2.77%)
May 03, 2022 223.24 225.72 222.06 224.47 427,804 +2.01(+0.90%)
May 02, 2022 223.70 224.95 217.87 222.46 615,001 +0.01(+0.00%)
Apr 29, 2022 228.00 228.46 221.66 222.46 519,020 -7.62(-3.31%)
Apr 28, 2022 230.81 231.90 228.07 230.08 326,930 +0.41(+0.18%)
Apr 27, 2022 232.18 234.13 229.04 229.67 388,585 -2.12(-0.92%)
Apr 26, 2022 234.16 235.36 231.64 231.80 244,947 -4.67(-1.97%)
Apr 25, 2022 230.46 237.20 227.70 236.46 486,987 +4.68(+2.02%)
Apr 22, 2022 243.25 243.43 231.43 231.79 513,380 -14.36(-5.83%)
Apr 21, 2022 252.45 253.65 245.56 246.15 473,281 -4.97(-1.98%)
Apr 20, 2022 247.04 254.11 247.04 251.12 392,174 +5.53(+2.25%)
Apr 19, 2022 241.73 246.73 240.94 245.59 345,688 +5.41(+2.25%)
Apr 18, 2022 242.84 243.41 239.27 240.18 322,911 -2.54(-1.05%)
Apr 14, 2022 248.65 249.38 242.25 242.72 537,127 -4.86(-1.96%)
Apr 13, 2022 244.53 248.88 243.85 247.57 287,699 +2.81(+1.15%)
Apr 12, 2022 245.46 249.90 243.97 244.76 388,861 -0.70(-0.29%)
Apr 11, 2022 246.36 247.32 242.60 245.47 420,532 -1.88(-0.76%)
Apr 08, 2022 246.48 249.10 244.19 247.35 483,762 +0.68(+0.27%)
Apr 07, 2022 246.80 248.56 245.31 246.67 633,229 -0.41(-0.16%)
Apr 06, 2022 242.94 247.86 242.45 247.08 388,917 +3.13(+1.28%)
Apr 05, 2022 243.50 247.69 242.82 243.95 364,349 -0.55(-0.22%)
Apr 04, 2022 245.56 246.07 239.30 244.50 474,127 -1.74(-0.71%)
Apr 01, 2022 240.57 247.29 239.19 246.23 465,845 +6.19(+2.58%)
Mar 31, 2022 242.66 245.24 239.90 240.05 583,321 -4.09(-1.68%)
Mar 30, 2022 245.36 246.32 242.79 244.14 318,816 -1.28(-0.52%)
Mar 29, 2022 244.25 245.51 241.55 245.42 402,639 +3.66(+1.52%)
Mar 28, 2022 236.88 241.94 236.88 241.76 449,678 +5.23(+2.21%)
Mar 25, 2022 232.16 236.70 231.19 236.52 313,355 +5.81(+2.52%)
Mar 24, 2022 229.49 230.75 228.05 230.72 218,273 +2.29(+1.00%)
Mar 23, 2022 233.12 233.12 228.19 228.42 398,489 -5.28(-2.26%)
Mar 22, 2022 232.55 234.93 231.17 233.70 331,238 +1.43(+0.62%)
Mar 21, 2022 232.34 234.83 230.40 232.27 354,307 -0.76(-0.33%)
Mar 18, 2022 229.70 233.50 228.07 233.04 747,003 +2.68(+1.16%)
Mar 17, 2022 223.75 230.53 223.75 230.36 359,584 +4.94(+2.19%)
Mar 16, 2022 222.38 225.79 220.91 225.42 522,481 +4.77(+2.16%)
Mar 15, 2022 219.02 221.12 216.42 220.66 483,733 +4.72(+2.18%)
Mar 14, 2022 219.89 222.50 215.41 215.94 684,722 -1.26(-0.58%)
Mar 11, 2022 222.32 224.41 217.02 217.20 504,771 -3.22(-1.46%)
Mar 10, 2022 223.46 225.06 219.34 220.42 839,639 -6.60(-2.91%)
Mar 09, 2022 227.00 229.38 224.41 227.02 731,249 +3.52(+1.58%)
Mar 08, 2022 236.11 236.55 223.37 223.50 786,134 -13.47(-5.69%)
Mar 07, 2022 242.67 243.39 235.73 236.97 661,920 -6.46(-2.66%)
Mar 04, 2022 239.42 243.80 235.20 243.43 444,300 +1.11(+0.46%)
Mar 03, 2022 241.85 244.43 240.13 242.32 370,752 +1.88(+0.78%)
Mar 02, 2022 237.61 241.32 235.13 240.45 362,368 +4.88(+2.07%)
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.