Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 351.98 359.84 350.04 356.75 3,885,744 +0.09(+0.03%)
May 27, 2022 352.28 356.67 351.00 356.66 2,667,304 +7.87(+2.25%)
May 26, 2022 346.91 352.14 344.92 348.79 2,825,191 +5.11(+1.49%)
May 25, 2022 339.51 346.65 338.14 343.68 3,042,442 +4.06(+1.19%)
May 24, 2022 342.81 342.92 334.93 339.62 2,569,029 -7.72(-2.22%)
May 23, 2022 337.97 350.20 337.90 347.34 3,429,848 +12.21(+3.64%)
May 20, 2022 334.65 338.54 326.66 335.12 3,435,830 +3.95(+1.19%)
May 19, 2022 328.96 335.15 323.41 331.18 4,394,375 -3.67(-1.10%)
May 18, 2022 332.57 340.52 332.51 334.85 4,535,248 -2.95(-0.87%)
May 17, 2022 339.04 340.11 331.49 337.80 2,810,903 +9.10(+2.77%)
May 16, 2022 327.51 332.50 324.01 328.69 2,069,576 -3.06(-0.92%)
May 13, 2022 326.64 334.18 325.07 331.75 3,547,702 +11.52(+3.60%)
May 12, 2022 320.76 324.56 311.79 320.23 3,902,767 -4.61(-1.42%)
May 11, 2022 324.46 329.84 317.55 324.85 4,277,288 +0.54(+0.17%)
May 10, 2022 331.27 332.63 322.04 324.31 5,019,217 -2.65(-0.81%)
May 09, 2022 339.93 341.31 323.87 326.96 5,795,159 -19.07(-5.51%)
May 06, 2022 345.16 350.16 339.71 346.03 3,646,821 -6.23(-1.77%)
May 05, 2022 360.96 366.62 348.17 352.26 3,458,417 -15.10(-4.11%)
May 04, 2022 358.24 368.08 352.55 367.36 3,357,030 +10.70(+3.00%)
May 03, 2022 360.45 362.30 352.33 356.67 2,693,322 -1.25(-0.35%)
May 02, 2022 361.86 363.79 349.49 357.91 3,916,168 -4.33(-1.19%)
Apr 29, 2022 370.88 375.94 360.62 362.24 4,774,021 -15.40(-4.08%)
Apr 28, 2022 367.97 380.77 367.63 377.64 6,865,157 +17.21(+4.77%)
Apr 27, 2022 355.88 372.57 354.88 360.44 5,718,673 +17.41(+5.07%)
Apr 26, 2022 346.85 348.96 342.50 343.03 3,125,674 -10.46(-2.96%)
Apr 25, 2022 348.18 353.95 346.06 353.49 3,391,093 +3.41(+0.97%)
Apr 22, 2022 359.37 360.96 349.51 350.08 2,978,167 -13.22(-3.64%)
Apr 21, 2022 368.32 374.04 362.32 363.30 3,615,448 -0.85(-0.23%)
Apr 20, 2022 365.51 370.72 362.73 364.14 3,387,882 +1.41(+0.39%)
Apr 19, 2022 355.69 363.52 354.95 362.73 3,008,608 +7.05(+1.98%)
Apr 18, 2022 352.88 359.63 352.11 355.68 1,877,250 -1.02(-0.29%)
Apr 14, 2022 356.06 361.81 355.75 356.70 3,369,639 +2.67(+0.75%)
Apr 13, 2022 343.33 355.88 341.79 354.02 3,057,465 +9.31(+2.70%)
Apr 12, 2022 348.90 353.37 343.40 344.71 4,051,403 -1.56(-0.45%)
Apr 11, 2022 349.54 350.40 344.73 346.28 1,813,608 -4.88(-1.39%)
Apr 08, 2022 346.21 354.77 344.56 351.16 2,242,145 +2.71(+0.78%)
Apr 07, 2022 350.08 351.79 344.72 348.45 2,856,402 -3.50(-0.99%)
Apr 06, 2022 354.86 355.47 348.00 351.95 3,882,034 -9.73(-2.69%)
Apr 05, 2022 361.67 365.97 360.29 361.68 2,225,884 -3.57(-0.98%)
Apr 04, 2022 362.60 368.09 361.51 365.25 3,041,134 +2.93(+0.81%)
Apr 01, 2022 357.60 366.22 356.55 362.32 3,824,198 +6.56(+1.84%)
Mar 31, 2022 357.95 362.47 355.75 355.76 4,114,388 -4.84(-1.34%)
Mar 30, 2022 362.37 366.62 357.99 360.60 2,626,106 -5.29(-1.44%)
Mar 29, 2022 357.10 369.08 355.49 365.89 5,628,002 +16.98(+4.87%)
Mar 28, 2022 346.94 348.98 341.97 348.91 3,148,696 +1.46(+0.42%)
Mar 25, 2022 348.83 349.95 344.09 347.44 2,184,279 -0.33(-0.09%)
Mar 24, 2022 340.70 347.87 339.16 347.77 2,494,179 +7.14(+2.10%)
Mar 23, 2022 341.85 345.16 340.20 340.63 2,539,332 -7.32(-2.10%)
Mar 22, 2022 345.21 352.32 343.95 347.95 4,691,217 +3.93(+1.14%)
Mar 21, 2022 344.46 348.42 340.94 344.02 6,081,350 -4.49(-1.29%)
Mar 18, 2022 345.13 351.14 340.94 348.51 6,821,667 +3.63(+1.05%)
Mar 17, 2022 340.06 345.31 338.21 344.87 3,258,782 +1.75(+0.51%)
Mar 16, 2022 340.44 349.35 335.16 343.12 4,360,416 +9.64(+2.89%)
Mar 15, 2022 330.92 336.85 329.71 333.49 3,754,834 +6.38(+1.95%)
Mar 14, 2022 327.61 335.36 325.78 327.11 4,141,487 +3.78(+1.17%)
Mar 11, 2022 328.54 329.47 322.56 323.32 3,001,340 +0.20(+0.06%)
Mar 10, 2022 320.49 324.65 318.31 323.12 3,787,983 -3.52(-1.08%)
Mar 09, 2022 321.69 327.96 319.66 326.65 4,034,095 +13.74(+4.39%)
Mar 08, 2022 309.98 323.26 304.22 312.91 5,070,480 +1.40(+0.45%)
Mar 07, 2022 328.09 328.31 310.70 311.50 6,903,806 -17.76(-5.39%)
Mar 04, 2022 335.38 337.30 322.54 329.26 4,692,638 -10.18(-3.00%)
Mar 03, 2022 346.06 347.92 339.16 339.45 3,990,287 -3.09(-0.90%)
Mar 02, 2022 341.41 346.75 337.16 342.54 5,020,473 -0.39(-0.11%)
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.