Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 237.72 239.83 234.00 239.34 7,227,217 +1.38(+0.58%)
May 27, 2022 236.32 238.87 233.92 237.96 2,873,660 +2.06(+0.87%)
May 26, 2022 236.22 238.29 235.00 235.90 2,384,045 +0.04(+0.02%)
May 25, 2022 235.86 237.54 233.09 235.87 3,795,559 +1.04(+0.44%)
May 24, 2022 231.82 235.30 231.50 234.82 2,861,196 +2.66(+1.14%)
May 23, 2022 232.76 234.04 231.08 232.17 2,437,507 +1.44(+0.62%)
May 20, 2022 227.52 230.88 226.50 230.73 4,139,387 +2.54(+1.12%)
May 19, 2022 225.93 229.20 225.47 228.19 2,589,631 +0.75(+0.33%)
May 18, 2022 229.79 230.53 226.53 227.43 3,622,309 -1.30(-0.57%)
May 17, 2022 228.53 229.53 223.05 228.73 2,514,489 +1.38(+0.61%)
May 16, 2022 224.89 228.50 224.82 227.35 2,590,073 +2.25(+1.00%)
May 13, 2022 226.25 226.58 223.15 225.10 2,846,116 -1.22(-0.54%)
May 12, 2022 222.01 226.43 221.08 226.32 4,036,847 +3.77(+1.70%)
May 11, 2022 222.29 225.08 221.22 222.55 3,689,124 -0.06(-0.03%)
May 10, 2022 224.00 225.99 222.38 222.61 4,579,074 +1.36(+0.61%)
May 09, 2022 218.79 224.52 216.90 221.25 4,732,243 +2.53(+1.16%)
May 06, 2022 214.34 219.61 214.32 218.72 5,062,766 +1.99(+0.92%)
May 05, 2022 217.79 220.88 214.81 216.73 3,629,967 -1.62(-0.74%)
May 04, 2022 215.08 219.28 214.00 218.35 2,697,702 +3.62(+1.68%)
May 03, 2022 216.18 216.58 212.34 214.73 2,642,453 +1.17(+0.55%)
May 02, 2022 215.82 216.45 210.23 213.56 4,492,623 -2.10(-0.97%)
Apr 29, 2022 218.72 222.40 215.24 215.66 4,369,165 -4.57(-2.07%)
Apr 28, 2022 218.01 224.65 213.77 220.23 7,146,705 -9.86(-4.28%)
Apr 27, 2022 230.31 233.07 227.91 230.08 3,212,960 -1.00(-0.43%)
Apr 26, 2022 231.48 233.98 230.94 231.08 3,574,685 -2.13(-0.91%)
Apr 25, 2022 232.14 233.65 229.27 233.21 2,454,966 +1.68(+0.73%)
Apr 22, 2022 235.00 236.66 231.26 231.53 2,830,631 -4.73(-2.00%)
Apr 21, 2022 237.13 238.96 235.78 236.25 2,289,595 +0.07(+0.03%)
Apr 20, 2022 234.97 237.58 234.44 236.18 2,041,628 +1.86(+0.79%)
Apr 19, 2022 233.51 236.50 231.53 234.32 2,545,868 +1.33(+0.57%)
Apr 18, 2022 233.51 236.19 232.27 232.99 3,909,410 -1.93(-0.82%)
Apr 14, 2022 235.27 238.20 234.58 234.92 3,094,446 +0.47(+0.20%)
Apr 13, 2022 232.26 234.87 230.99 234.45 2,598,160 +3.21(+1.39%)
Apr 12, 2022 232.10 233.56 228.22 231.24 2,445,056 -0.77(-0.33%)
Apr 11, 2022 234.53 239.02 231.34 232.01 3,217,321 -1.06(-0.46%)
Apr 08, 2022 232.62 234.80 231.70 233.07 2,969,171 +0.35(+0.15%)
Apr 07, 2022 230.46 233.73 230.30 232.72 2,891,863 +1.58(+0.68%)
Apr 06, 2022 226.44 232.55 226.44 231.14 4,183,470 +4.97(+2.20%)
Apr 05, 2022 225.41 230.05 225.41 226.17 2,358,338 -0.29(-0.13%)
Apr 04, 2022 224.58 227.92 224.41 226.46 3,804,886 +1.62(+0.72%)
Apr 01, 2022 224.76 225.61 222.63 224.84 2,037,193 +1.20(+0.54%)
Mar 31, 2022 225.82 227.02 223.51 223.64 3,355,007 -0.69(-0.31%)
Mar 30, 2022 225.26 226.33 223.82 224.33 2,804,173 +0.95(+0.43%)
Mar 29, 2022 223.49 224.37 220.67 223.38 2,411,926 +0.99(+0.44%)
Mar 28, 2022 220.86 222.48 220.09 222.39 2,211,550 +1.55(+0.70%)
Mar 25, 2022 219.06 221.48 218.45 220.84 1,540,474 +1.78(+0.81%)
Mar 24, 2022 218.07 219.97 216.41 219.06 2,540,013 +2.49(+1.15%)
Mar 23, 2022 219.45 221.38 216.44 216.57 2,738,997 -2.12(-0.97%)
Mar 22, 2022 218.55 219.66 216.91 218.69 2,398,820 +0.14(+0.06%)
Mar 21, 2022 219.25 222.25 217.08 218.55 2,579,142 +0.06(+0.03%)
Mar 18, 2022 217.25 218.63 215.25 218.49 8,236,386 +0.36(+0.17%)
Mar 17, 2022 214.30 218.78 213.84 218.13 3,527,556 +3.88(+1.81%)
Mar 16, 2022 215.04 215.04 211.27 214.25 4,563,407 +0.10(+0.05%)
Mar 15, 2022 213.98 215.54 210.95 214.15 3,436,163 +2.17(+1.03%)
Mar 14, 2022 213.71 214.97 211.71 211.98 3,138,479 +0.33(+0.16%)
Mar 11, 2022 210.96 212.74 209.72 211.64 2,883,853 +1.76(+0.84%)
Mar 10, 2022 212.39 213.09 209.08 209.89 4,278,957 -4.17(-1.95%)
Mar 09, 2022 216.62 216.90 213.10 214.06 2,854,402 +0.33(+0.16%)
Mar 08, 2022 216.27 219.07 213.22 213.72 3,216,737 -3.02(-1.39%)
Mar 07, 2022 213.90 221.64 213.84 216.74 4,473,407 +1.34(+0.62%)
Mar 04, 2022 213.35 218.01 212.84 215.40 4,071,016 +0.25(+0.12%)
Mar 03, 2022 213.52 216.66 212.72 215.15 3,932,838 +3.75(+1.77%)
Mar 02, 2022 208.12 213.08 207.76 211.40 3,662,228 +3.13(+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.