Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 217.78 225.91 215.17 224.58 3,059,190 +4.91(+2.24%)
May 27, 2022 212.89 220.10 212.89 219.67 2,146,552 +7.38(+3.48%)
May 26, 2022 207.26 213.60 206.81 212.29 1,764,149 +7.98(+3.91%)
May 25, 2022 202.73 205.45 198.82 204.31 2,197,042 -0.94(-0.46%)
May 24, 2022 202.65 206.00 197.28 205.25 1,928,664 +0.56(+0.27%)
May 23, 2022 202.19 206.97 200.64 204.69 1,696,324 +3.79(+1.89%)
May 20, 2022 201.96 201.96 195.43 200.90 2,250,515 +1.85(+0.93%)
May 19, 2022 201.09 203.17 195.54 199.05 2,598,301 -4.52(-2.22%)
May 18, 2022 217.22 218.55 202.61 203.57 3,718,718 -17.93(-8.09%)
May 17, 2022 214.47 222.51 213.93 221.50 2,927,024 +11.78(+5.62%)
May 16, 2022 210.47 211.94 208.35 209.72 1,302,689 -1.57(-0.74%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
May 02, 2022 198.94 200.48 192.82 197.01 2,225,473 -1.73(-0.87%)
Apr 29, 2022 205.34 208.87 198.00 198.74 2,343,537 -8.11(-3.92%)
Apr 28, 2022 201.82 207.07 200.59 206.85 2,261,590 +7.59(+3.81%)
Apr 27, 2022 198.22 201.56 196.15 199.26 1,613,881 -0.74(-0.37%)
Apr 26, 2022 204.47 205.29 198.23 200.00 1,937,088 -5.40(-2.63%)
Apr 25, 2022 204.05 205.80 197.70 205.40 2,162,603 +0.19(+0.09%)
Apr 22, 2022 205.62 207.91 204.26 205.21 2,114,794 -1.65(-0.80%)
Apr 21, 2022 209.98 210.75 205.50 206.86 2,099,511 -2.33(-1.11%)
Apr 20, 2022 210.54 214.07 209.08 209.19 1,823,756 +0.38(+0.18%)
Apr 19, 2022 204.55 210.09 204.27 208.81 1,761,291 +5.55(+2.73%)
Apr 18, 2022 205.52 206.98 201.97 203.26 1,509,997 -2.48(-1.21%)
Apr 14, 2022 207.05 208.50 204.95 205.74 1,922,288 -0.57(-0.28%)
Apr 13, 2022 204.40 207.55 203.09 206.31 1,365,565 +1.93(+0.94%)
Apr 12, 2022 204.13 207.17 202.33 204.38 2,031,616 +0.26(+0.13%)
Apr 11, 2022 199.61 207.65 199.61 204.12 2,080,731 +2.60(+1.29%)
Apr 08, 2022 202.09 203.68 199.59 201.52 2,321,170 -2.25(-1.10%)
Apr 07, 2022 203.72 205.04 199.21 203.77 3,223,190 -0.23(-0.11%)
Apr 06, 2022 209.50 209.50 203.55 204.00 3,490,234 -7.03(-3.33%)
Apr 05, 2022 215.33 218.84 210.67 211.03 3,139,799 -6.96(-3.19%)
Apr 04, 2022 218.39 220.86 216.74 217.99 3,481,639 -3.26(-1.47%)
Apr 01, 2022 231.39 231.68 221.00 221.25 3,435,674 -10.14(-4.38%)
Mar 31, 2022 233.32 235.83 231.28 231.39 1,778,249 -3.86(-1.64%)
Mar 30, 2022 237.25 238.19 234.15 235.25 2,111,340 -3.32(-1.39%)
Mar 29, 2022 236.75 241.57 236.05 238.57 4,055,512 +8.52(+3.70%)
Mar 28, 2022 226.84 230.16 225.62 230.05 1,726,189 +3.49(+1.54%)
Mar 25, 2022 225.99 227.05 223.96 226.56 1,453,159 +1.44(+0.64%)
Mar 24, 2022 222.68 225.45 220.61 225.12 2,006,645 +3.65(+1.65%)
Mar 23, 2022 224.74 226.07 221.06 221.47 1,733,394 -5.10(-2.25%)
Mar 22, 2022 223.09 228.70 222.50 226.57 2,630,207 +4.41(+1.99%)
Mar 21, 2022 217.72 223.20 217.47 222.16 3,434,363 +3.25(+1.48%)
Mar 18, 2022 220.00 220.19 212.93 218.91 9,268,449 -9.07(-3.98%)
Mar 17, 2022 221.73 229.41 220.39 227.98 5,673,076 +2.05(+0.91%)
Mar 16, 2022 218.92 226.02 218.75 225.93 3,087,661 +9.70(+4.49%)
Mar 15, 2022 214.79 217.58 211.93 216.23 1,858,225 +5.10(+2.42%)
Mar 14, 2022 212.51 214.92 208.81 211.13 2,180,675 -2.05(-0.96%)
Mar 11, 2022 220.00 220.41 212.72 213.18 2,346,301 -6.10(-2.78%)
Mar 10, 2022 212.80 219.72 219.28 2,534,568 +2.56(+1.18%)
Mar 09, 2022 209.00 218.41 209.00 216.72 3,191,953 +12.73(+6.24%)
Mar 08, 2022 202.58 209.37 199.03 203.99 2,926,956 +2.90(+1.44%)
Mar 07, 2022 212.00 213.37 200.64 201.09 3,469,250 -13.45(-6.27%)
Mar 04, 2022 218.00 219.00 212.30 214.54 2,458,075 -6.77(-3.06%)
Mar 03, 2022 222.63 224.95 220.20 221.31 2,466,301 +2.06(+0.94%)
Mar 02, 2022 216.44 222.58 214.30 219.25 2,270,180 +4.34(+2.02%)
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.