Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 200.55 201.52 198.09 199.94 1,256,718 -3.66(-1.80%)
May 27, 2022 202.27 205.51 201.92 203.61 906,872 +4.01(+2.01%)
May 26, 2022 194.51 200.71 193.46 199.60 834,748 +6.52(+3.38%)
May 25, 2022 188.50 194.88 187.08 193.07 1,350,386 +4.05(+2.14%)
May 24, 2022 193.24 193.72 186.34 189.03 727,636 -5.00(-2.58%)
May 23, 2022 193.51 194.79 187.71 194.03 776,731 +2.34(+1.22%)
May 20, 2022 189.32 192.06 185.70 191.70 779,848 +3.40(+1.80%)
May 19, 2022 183.64 191.98 182.99 188.30 1,047,621 +3.03(+1.64%)
May 18, 2022 192.10 192.46 184.32 185.26 1,164,056 -9.10(-4.68%)
May 17, 2022 196.25 196.25 191.77 194.37 767,446 +1.31(+0.68%)
May 16, 2022 193.86 194.80 190.98 193.06 564,140 -2.17(-1.11%)
May 13, 2022 192.05 195.74 191.49 195.22 911,529 +5.45(+2.87%)
May 12, 2022 186.60 190.19 186.07 189.78 1,332,587 +1.08(+0.57%)
May 11, 2022 195.32 196.41 188.34 188.69 943,938 -8.71(-4.41%)
May 10, 2022 198.91 199.72 191.46 197.40 1,076,682 +0.76(+0.39%)
May 09, 2022 201.93 203.41 195.99 196.64 1,592,623 -5.39(-2.67%)
May 06, 2022 203.85 205.90 200.32 202.03 1,051,309 -3.08(-1.50%)
May 05, 2022 208.02 209.58 202.41 205.11 1,373,915 -4.32(-2.07%)
May 04, 2022 201.94 210.14 200.32 209.44 1,030,727 +7.47(+3.70%)
May 03, 2022 201.77 202.58 199.18 201.97 1,592,445 -0.45(-0.22%)
May 02, 2022 199.99 204.20 199.26 202.42 1,550,097 +1.95(+0.97%)
Apr 29, 2022 201.19 205.13 199.55 200.47 2,207,255 -2.77(-1.36%)
Apr 28, 2022 199.75 205.07 196.75 203.24 1,655,447 +5.83(+2.95%)
Apr 27, 2022 204.34 207.32 196.64 197.41 1,332,240 -7.04(-3.44%)
Apr 26, 2022 209.00 209.00 203.75 204.45 1,481,797 -5.75(-2.74%)
Apr 25, 2022 199.82 210.65 198.75 210.21 1,744,394 +9.65(+4.81%)
Apr 22, 2022 199.10 205.85 198.40 200.55 2,423,237 +0.64(+0.32%)
Apr 21, 2022 203.00 211.38 199.90 199.91 3,106,777 -18.18(-8.34%)
Apr 20, 2022 216.90 219.42 215.58 218.10 1,418,375 +2.94(+1.36%)
Apr 19, 2022 208.64 215.49 208.00 215.16 1,792,339 +5.45(+2.60%)
Apr 18, 2022 212.55 215.17 208.34 209.71 1,075,769 -3.43(-1.61%)
Apr 14, 2022 213.29 216.13 212.96 213.14 1,286,275 +1.36(+0.64%)
Apr 13, 2022 212.48 213.38 208.96 211.78 1,371,780 -2.16(-1.01%)
Apr 12, 2022 216.07 218.47 212.81 213.94 921,103 -1.05(-0.49%)
Apr 11, 2022 217.58 219.92 214.72 214.99 741,087 -4.82(-2.19%)
Apr 08, 2022 219.64 221.99 217.26 219.81 631,510 -1.26(-0.57%)
Apr 07, 2022 218.93 222.78 215.43 221.07 987,856 +1.37(+0.62%)
Apr 06, 2022 226.63 226.74 218.54 219.70 1,115,337 -8.68(-3.80%)
Apr 05, 2022 230.69 233.17 227.49 228.38 1,080,470 -2.61(-1.13%)
Apr 04, 2022 229.88 231.73 228.61 230.99 701,601 +0.36(+0.16%)
Apr 01, 2022 235.01 235.01 227.75 230.63 990,253 -2.92(-1.25%)
Mar 31, 2022 236.28 238.39 233.55 233.55 741,743 -2.39(-1.01%)
Mar 30, 2022 238.35 239.83 234.00 235.94 610,039 -3.55(-1.48%)
Mar 29, 2022 239.20 239.87 236.13 239.49 471,120 +4.42(+1.88%)
Mar 28, 2022 232.74 235.26 231.74 235.07 306,888 +3.13(+1.35%)
Mar 25, 2022 233.69 234.18 228.36 231.94 577,517 -1.05(-0.45%)
Mar 24, 2022 233.31 234.60 231.48 232.99 737,657 -0.09(-0.04%)
Mar 23, 2022 234.86 234.86 230.66 233.08 633,254 -2.94(-1.24%)
Mar 22, 2022 234.90 238.33 232.77 236.01 767,844 +1.73(+0.74%)
Mar 21, 2022 236.04 237.41 231.10 234.28 745,331 -3.22(-1.36%)
Mar 18, 2022 235.10 240.14 234.80 237.50 1,394,340 +1.66(+0.71%)
Mar 17, 2022 228.33 236.04 226.57 235.84 790,416 +5.51(+2.39%)
Mar 16, 2022 228.77 233.29 225.92 230.33 1,033,087 +2.99(+1.32%)
Mar 15, 2022 227.59 228.39 223.97 227.34 735,136 +2.33(+1.03%)
Mar 14, 2022 222.34 225.64 219.92 225.01 1,442,281 +4.46(+2.02%)
Mar 11, 2022 222.56 225.06 219.42 220.55 973,049 -2.28(-1.02%)
Mar 10, 2022 217.35 224.59 222.82 1,049,888 +1.14(+0.52%)
Mar 09, 2022 218.81 221.95 218.03 221.68 1,155,398 +7.67(+3.59%)
Mar 08, 2022 213.07 217.53 211.84 214.01 866,120 -0.56(-0.26%)
Mar 07, 2022 224.04 224.84 214.25 214.57 1,149,384 -9.69(-4.32%)
Mar 04, 2022 218.84 225.03 218.25 224.26 988,211 +3.41(+1.54%)
Mar 03, 2022 223.19 223.70 217.93 220.85 830,420 -0.35(-0.16%)
Mar 02, 2022 217.07 222.66 217.07 221.21 883,889 +5.45(+2.52%)
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.