Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 193.30 195.88 185.70 186.51 16,139,782 -1.13(-0.60%)
May 13, 2022 177.16 187.77 176.01 187.64 13,136,380 +13.33(+7.65%)
May 12, 2022 163.96 177.58 162.71 174.31 17,634,560 +7.94(+4.77%)
May 11, 2022 176.09 180.92 165.55 166.37 12,647,119 -11.29(-6.35%)
May 10, 2022 176.01 181.87 170.57 177.66 13,874,772 +4.56(+2.63%)
May 09, 2022 177.65 183.20 172.30 173.10 14,022,735 -7.87(-4.35%)
May 06, 2022 186.75 187.21 175.81 180.97 17,185,736 -7.35(-3.90%)
May 05, 2022 200.45 200.71 186.00 188.32 14,157,829 -15.69(-7.69%)
May 04, 2022 197.65 204.38 191.01 204.01 12,196,994 +4.14(+2.07%)
May 03, 2022 198.29 203.20 194.77 199.87 11,814,244 +0.41(+0.21%)
May 02, 2022 191.71 200.21 190.01 199.46 14,579,048 +9.10(+4.78%)
Apr 29, 2022 198.68 204.71 190.00 190.36 16,400,021 -9.16(-4.59%)
Apr 28, 2022 191.56 201.48 185.60 199.52 21,351,608 +10.98(+5.82%)
Apr 27, 2022 194.01 200.19 187.77 188.54 22,281,984 -9.86(-4.97%)
Apr 26, 2022 208.80 209.15 198.28 198.40 20,285,184 -11.51(-5.48%)
Apr 25, 2022 213.81 216.66 204.51 209.91 28,133,902 -5.61(-2.60%)
Apr 22, 2022 220.18 226.27 210.05 215.52 37,516,068 -2.70(-1.24%)
Apr 21, 2022 220.00 227.68 211.52 218.22 53,452,736 -7.97(-3.52%)
Apr 20, 2022 245.20 248.70 212.51 226.19 133,272,776 -122.42(-35.12%)
Apr 19, 2022 333.22 351.68 333.22 348.61 20,468,800 +10.75(+3.18%)
Apr 18, 2022 340.00 342.36 331.62 337.86 5,100,363 -3.27(-0.96%)
Apr 14, 2022 350.95 352.00 339.86 341.13 4,343,870 -9.30(-2.65%)
Apr 13, 2022 343.92 352.00 341.15 350.43 3,229,855 +6.33(+1.84%)
Apr 12, 2022 355.91 359.41 342.25 344.10 3,823,049 -3.90(-1.12%)
Apr 11, 2022 350.00 354.78 345.20 348.00 3,774,290 -7.88(-2.21%)
Apr 08, 2022 361.96 362.50 354.87 355.88 4,025,355 -6.27(-1.73%)
Apr 07, 2022 365.00 368.54 353.69 362.15 4,961,304 -6.20(-1.68%)
Apr 06, 2022 374.15 376.47 362.73 368.35 4,352,183 -11.80(-3.10%)
Apr 05, 2022 389.30 390.00 377.31 380.15 4,234,252 -11.35(-2.90%)
Apr 04, 2022 373.55 396.02 373.13 391.50 7,005,703 +18.03(+4.83%)
Apr 01, 2022 376.80 380.87 368.50 373.47 4,644,330 -1.12(-0.30%)
Mar 31, 2022 383.59 384.00 373.61 374.59 4,136,296 -6.88(-1.80%)
Mar 30, 2022 389.55 392.70 378.62 381.47 4,021,224 -10.35(-2.64%)
Mar 29, 2022 384.39 396.50 380.33 391.82 5,879,783 +13.31(+3.52%)
Mar 28, 2022 375.23 380.28 366.73 378.51 4,320,387 +4.66(+1.25%)
Mar 25, 2022 377.07 377.64 366.43 373.85 3,576,053 -1.86(-0.50%)
Mar 24, 2022 379.76 379.76 368.90 375.71 3,886,349 +1.22(+0.33%)
Mar 23, 2022 379.77 382.46 374.49 374.49 3,728,355 -8.43(-2.20%)
Mar 22, 2022 371.14 386.66 366.76 382.92 4,246,483 +8.33(+2.22%)
Mar 21, 2022 378.02 381.82 368.94 374.59 4,863,604 -6.01(-1.58%)
Mar 18, 2022 372.00 381.80 368.47 380.60 8,324,886 +9.20(+2.48%)
Mar 17, 2022 359.70 373.31 354.88 371.40 5,816,151 +13.87(+3.88%)
Mar 16, 2022 348.20 359.99 343.06 357.53 6,979,472 +13.78(+4.01%)
Mar 15, 2022 335.10 345.36 332.36 343.75 5,459,891 +12.74(+3.85%)
Mar 14, 2022 338.72 341.32 329.82 331.01 5,906,446 -9.31(-2.74%)
Mar 11, 2022 361.19 363.36 340.00 340.32 4,820,016 -16.45(-4.61%)
Mar 10, 2022 356.20 367.02 353.30 356.77 4,799,259 -2.02(-0.56%)
Mar 09, 2022 357.68 364.14 350.51 358.79 6,517,246 +17.03(+4.98%)
Mar 08, 2022 349.80 358.86 340.67 341.76 6,422,246 -8.50(-2.43%)
Mar 07, 2022 360.41 362.00 350.20 350.26 5,718,023 -11.47(-3.17%)
Mar 04, 2022 368.00 374.82 357.17 361.73 5,329,209 -6.34(-1.72%)
Mar 03, 2022 386.00 386.12 364.65 368.07 6,065,226 -11.96(-3.15%)
Mar 02, 2022 388.93 389.22 375.21 380.03 5,351,235 -6.21(-1.61%)
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.