Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 212.11 213.04 208.27 211.71 1,493,056 -0.90(-0.42%)
May 27, 2022 209.60 212.61 209.39 212.61 916,976 +3.07(+1.47%)
May 26, 2022 211.62 213.35 209.28 209.54 1,161,112 -1.89(-0.89%)
May 25, 2022 213.45 213.76 210.39 211.43 1,174,287 -2.02(-0.95%)
May 24, 2022 210.32 213.78 209.75 213.45 859,729 +4.20(+2.01%)
May 23, 2022 209.56 210.81 207.56 209.25 976,297 +2.27(+1.10%)
May 20, 2022 206.47 207.66 202.88 206.98 1,320,128 +1.86(+0.91%)
May 19, 2022 204.46 206.79 201.42 205.12 1,635,412 -2.57(-1.24%)
May 18, 2022 224.72 225.09 207.14 207.69 1,749,332 -17.72(-7.86%)
May 17, 2022 228.83 229.00 222.25 225.41 1,247,088 -3.91(-1.71%)
May 16, 2022 227.14 229.63 225.58 229.32 1,061,803 +3.41(+1.51%)
May 13, 2022 223.36 226.26 221.34 225.91 1,842,169 +3.38(+1.52%)
May 12, 2022 224.00 225.84 221.01 222.53 1,397,930 -2.10(-0.93%)
May 11, 2022 222.23 227.34 222.13 224.63 1,003,460 +1.48(+0.66%)
May 10, 2022 223.73 225.87 221.85 223.15 1,426,851 -0.05(-0.02%)
May 09, 2022 224.75 226.80 222.31 223.20 1,269,139 -2.85(-1.26%)
May 06, 2022 223.02 226.88 223.02 226.05 1,445,885 +2.21(+0.99%)
May 05, 2022 224.50 227.18 222.70 223.84 1,419,635 -1.49(-0.66%)
May 04, 2022 220.15 225.48 220.15 225.33 1,287,055 +5.26(+2.39%)
May 03, 2022 218.06 221.80 218.06 220.07 1,466,375 +2.54(+1.17%)
May 02, 2022 226.73 228.00 215.76 217.53 1,634,982 -8.24(-3.65%)
Apr 29, 2022 227.17 229.21 225.54 225.77 1,369,126 -2.21(-0.97%)
Apr 28, 2022 228.25 228.59 222.74 227.98 1,376,591 +5.74(+2.58%)
Apr 27, 2022 221.32 224.48 219.43 222.24 1,386,883 +2.11(+0.96%)
Apr 26, 2022 224.71 226.23 219.98 220.13 1,187,153 -4.85(-2.16%)
Apr 25, 2022 224.14 225.71 221.07 224.98 1,308,051 +0.84(+0.37%)
Apr 22, 2022 228.78 229.80 223.96 224.14 1,163,049 -4.65(-2.03%)
Apr 21, 2022 229.45 231.59 228.07 228.79 861,253 -0.89(-0.39%)
Apr 20, 2022 226.93 231.00 226.93 229.68 890,103 +2.70(+1.19%)
Apr 19, 2022 224.16 227.39 224.02 226.98 880,153 +2.57(+1.15%)
Apr 18, 2022 225.50 227.22 223.80 224.41 658,370 -1.57(-0.69%)
Apr 14, 2022 226.31 228.46 225.01 225.98 850,742 +0.40(+0.18%)
Apr 13, 2022 225.72 227.49 223.05 225.58 873,861 -0.44(-0.19%)
Apr 12, 2022 224.04 227.68 222.53 226.02 1,258,454 +2.09(+0.93%)
Apr 11, 2022 224.93 226.45 222.69 223.93 745,972 +0.21(+0.09%)
Apr 08, 2022 223.14 224.75 220.87 223.72 1,073,287 +1.01(+0.45%)
Apr 07, 2022 221.95 223.45 221.41 222.71 1,101,493 +0.96(+0.43%)
Apr 06, 2022 218.99 221.81 218.51 221.75 1,203,318 +3.34(+1.53%)
Apr 05, 2022 216.41 221.50 216.41 218.41 923,015 +1.89(+0.87%)
Apr 04, 2022 218.32 218.38 214.11 216.52 1,046,749 -2.25(-1.03%)
Apr 01, 2022 216.83 218.91 216.06 218.77 1,131,332 +2.14(+0.99%)
Mar 31, 2022 216.64 218.49 216.29 216.63 1,075,351 -0.02(-0.01%)
Mar 30, 2022 214.55 216.72 213.28 216.65 602,378 +1.91(+0.89%)
Mar 29, 2022 214.65 215.17 212.24 214.74 895,727 +0.09(+0.04%)
Mar 28, 2022 214.17 214.92 212.37 214.65 538,383 +0.28(+0.13%)
Mar 25, 2022 211.80 214.84 211.72 214.37 793,705 +3.13(+1.48%)
Mar 24, 2022 209.06 211.36 208.10 211.24 727,656 +3.48(+1.68%)
Mar 23, 2022 208.89 210.30 206.56 207.76 652,172 -0.54(-0.26%)
Mar 22, 2022 208.35 208.72 206.56 208.30 701,763 -0.06(-0.03%)
Mar 21, 2022 207.33 209.65 206.39 208.36 662,947 +1.63(+0.79%)
Mar 18, 2022 206.99 207.06 204.17 206.73 1,932,268 +0.02(+0.01%)
Mar 17, 2022 206.47 208.39 204.93 206.71 1,077,708 +1.01(+0.49%)
Mar 16, 2022 209.00 209.57 202.68 205.70 1,256,445 -3.12(-1.49%)
Mar 15, 2022 207.75 208.86 204.89 208.82 931,841 +2.11(+1.02%)
Mar 14, 2022 205.83 207.65 204.43 206.71 947,087 +2.02(+0.99%)
Mar 11, 2022 205.42 208.16 204.61 204.69 815,415 -0.45(-0.22%)
Mar 10, 2022 204.14 202.96 205.14 907,678 +0.26(+0.13%)
Mar 09, 2022 206.10 207.18 202.38 204.88 1,109,862 +0.87(+0.43%)
Mar 08, 2022 212.61 213.64 204.00 204.01 1,047,132 -9.37(-4.39%)
Mar 07, 2022 211.07 216.36 211.07 213.38 1,672,556 +0.56(+0.26%)
Mar 04, 2022 206.03 213.18 205.66 212.82 1,477,469 +4.68(+2.25%)
Mar 03, 2022 208.87 210.41 207.91 208.14 939,818 +0.11(+0.05%)
Mar 02, 2022 203.57 208.94 203.15 208.03 1,289,473 +3.17(+1.55%)
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.