Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 261.59 262.38 257.40 261.58 6,453,838 -2.65(-1.00%)
May 27, 2022 253.33 264.62 251.89 264.23 2,878,087 +14.66(+5.87%)
May 26, 2022 248.99 250.50 247.89 249.57 2,536,549 +1.38(+0.56%)
May 25, 2022 247.29 249.99 244.69 248.20 2,596,236 -1.67(-0.67%)
May 24, 2022 249.45 251.22 246.69 249.86 1,930,516 -1.11(-0.44%)
May 23, 2022 252.28 252.36 247.18 250.97 2,066,633 +1.31(+0.52%)
May 20, 2022 250.24 252.34 244.26 249.66 2,445,870 +2.47(+1.00%)
May 19, 2022 240.87 248.56 240.11 247.20 2,414,095 +5.66(+2.34%)
May 18, 2022 244.91 246.83 240.65 241.53 2,276,613 -5.32(-2.16%)
May 17, 2022 249.62 251.60 244.72 246.86 2,968,523 +2.58(+1.05%)
May 16, 2022 245.79 247.76 242.41 244.28 2,365,130 -2.80(-1.13%)
May 13, 2022 241.87 248.59 241.81 247.08 3,191,573 +9.56(+4.02%)
May 12, 2022 233.17 238.88 231.73 237.52 2,855,819 +2.42(+1.03%)
May 11, 2022 238.42 241.02 234.88 235.10 2,440,936 -3.31(-1.39%)
May 10, 2022 241.90 243.25 232.80 238.41 3,040,576 +1.07(+0.45%)
May 09, 2022 242.77 245.14 235.68 237.34 4,030,344 -9.79(-3.96%)
May 06, 2022 246.48 248.51 242.22 247.13 2,140,599 -2.65(-1.06%)
May 05, 2022 253.96 254.98 246.74 249.77 2,316,609 -4.68(-1.84%)
May 04, 2022 244.57 256.07 244.02 254.45 2,919,490 +8.05(+3.27%)
May 03, 2022 248.84 249.78 245.19 246.40 2,740,777 -1.99(-0.80%)
May 02, 2022 248.05 252.17 243.74 248.40 3,248,647 -0.60(-0.24%)
Apr 29, 2022 253.13 257.39 248.52 249.00 3,265,662 -5.82(-2.28%)
Apr 28, 2022 253.57 257.06 249.98 254.82 4,389,419 +4.68(+1.87%)
Apr 27, 2022 251.19 255.63 249.04 250.14 2,876,392 +1.29(+0.52%)
Apr 26, 2022 255.60 257.27 248.43 248.85 3,315,671 -9.40(-3.64%)
Apr 25, 2022 257.25 258.67 250.85 258.25 4,359,491 -4.06(-1.55%)
Apr 22, 2022 272.67 274.71 262.06 262.32 3,079,886 -13.56(-4.92%)
Apr 21, 2022 281.18 286.63 274.70 275.88 3,512,564 -2.12(-0.76%)
Apr 20, 2022 272.99 281.59 271.60 278.00 3,825,758 +7.22(+2.67%)
Apr 19, 2022 274.04 275.56 270.46 270.78 3,593,703 -1.95(-0.72%)
Apr 18, 2022 272.66 274.44 270.11 272.74 1,957,735 -1.89(-0.69%)
Apr 14, 2022 282.72 282.81 273.98 274.63 3,121,230 -6.68(-2.38%)
Apr 13, 2022 279.11 282.51 275.40 281.31 2,830,248 +2.96(+1.06%)
Apr 12, 2022 287.92 288.88 276.75 278.36 2,637,857 -10.29(-3.57%)
Apr 11, 2022 293.40 296.31 286.80 288.65 2,044,754 -8.10(-2.73%)
Apr 08, 2022 295.14 300.55 294.62 296.75 2,447,798 -0.37(-0.12%)
Apr 07, 2022 286.20 298.74 285.57 297.12 2,540,219 +10.24(+3.57%)
Apr 06, 2022 283.45 288.17 279.81 286.88 2,266,330 +1.94(+0.68%)
Apr 05, 2022 285.65 288.98 283.60 284.93 2,795,485 -1.86(-0.65%)
Apr 04, 2022 289.77 290.59 285.93 286.80 3,365,867 -2.42(-0.84%)
Apr 01, 2022 291.62 293.80 285.22 289.22 3,359,931 -1.63(-0.56%)
Mar 31, 2022 294.69 298.41 290.68 290.84 3,999,888 -4.00(-1.36%)
Mar 30, 2022 292.65 294.87 291.63 294.84 2,640,268 +1.51(+0.51%)
Mar 29, 2022 293.31 295.47 290.77 293.33 2,807,712 +4.33(+1.50%)
Mar 28, 2022 285.60 289.20 283.59 289.00 1,989,058 +3.91(+1.37%)
Mar 25, 2022 286.32 287.25 281.87 285.09 1,374,985 +0.99(+0.35%)
Mar 24, 2022 284.82 285.70 280.39 284.10 2,396,840 +0.72(+0.26%)
Mar 23, 2022 288.60 288.63 282.76 283.38 2,277,681 -7.78(-2.67%)
Mar 22, 2022 286.96 292.02 285.87 291.15 2,930,397 +4.59(+1.60%)
Mar 21, 2022 285.06 290.09 284.38 286.57 2,644,615 -2.89(-1.00%)
Mar 18, 2022 279.76 291.12 278.72 289.46 4,383,195 +10.69(+3.83%)
Mar 17, 2022 274.45 278.81 268.65 278.77 2,600,570 +3.45(+1.25%)
Mar 16, 2022 269.75 275.86 268.80 275.32 3,119,549 +6.96(+2.60%)
Mar 15, 2022 266.09 269.48 264.88 268.36 2,725,572 +4.00(+1.51%)
Mar 14, 2022 261.58 270.70 260.51 264.36 2,911,724 +4.29(+1.65%)
Mar 11, 2022 263.03 265.77 259.79 260.07 1,995,481 -1.30(-0.50%)
Mar 10, 2022 261.30 258.49 261.36 1,433,201 -0.98(-0.37%)
Mar 09, 2022 260.81 264.08 258.82 262.35 1,918,502 +7.48(+2.93%)
Mar 08, 2022 256.75 260.98 252.29 254.87 2,811,908 -5.70(-2.19%)
Mar 07, 2022 268.30 269.91 257.77 260.56 3,308,747 -9.43(-3.49%)
Mar 04, 2022 273.12 273.34 265.08 269.99 2,498,129 -3.99(-1.46%)
Mar 03, 2022 274.20 276.69 271.17 273.99 2,443,671 +2.05(+0.75%)
Mar 02, 2022 268.59 273.30 268.59 271.93 2,050,187 +2.45(+0.91%)
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.