Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 209.69 210.03 204.06 207.75 3,012,775 -3.63(-1.72%)
May 27, 2022 204.00 211.85 201.00 211.38 2,985,286 +19.75(+10.31%)
May 26, 2022 187.38 193.56 185.42 191.63 2,277,972 +5.10(+2.73%)
May 25, 2022 180.12 187.66 178.60 186.53 1,841,764 +6.98(+3.89%)
May 24, 2022 181.48 182.93 176.43 179.55 2,368,294 -3.96(-2.16%)
May 23, 2022 182.95 184.88 173.90 183.51 3,781,595 -7.90(-4.13%)
May 20, 2022 196.21 197.97 185.57 191.41 2,246,096 -2.31(-1.19%)
May 19, 2022 187.40 196.81 186.28 193.72 1,554,506 +5.74(+3.05%)
May 18, 2022 192.09 193.94 186.40 187.98 1,286,928 -7.66(-3.92%)
May 17, 2022 197.00 198.99 189.54 195.64 1,596,074 +3.06(+1.59%)
May 16, 2022 194.45 196.38 191.66 192.58 1,342,886 -4.49(-2.28%)
May 13, 2022 187.12 197.50 186.56 197.07 1,731,426 +12.02(+6.50%)
May 12, 2022 177.48 186.64 175.41 185.05 2,554,308 +4.37(+2.42%)
May 11, 2022 183.51 191.83 179.75 180.68 2,388,426 -5.73(-3.07%)
May 10, 2022 193.30 194.32 181.17 186.41 2,757,008 +0.09(+0.05%)
May 09, 2022 189.33 191.91 185.03 186.32 3,236,761 -7.45(-3.84%)
May 06, 2022 196.39 197.65 187.10 193.77 2,921,609 -4.62(-2.33%)
May 05, 2022 203.78 204.79 195.61 198.39 3,483,841 -5.36(-2.63%)
May 04, 2022 193.70 204.10 191.58 203.75 2,023,701 +10.53(+5.45%)
May 03, 2022 192.36 194.16 188.89 193.22 1,696,118 +0.32(+0.17%)
May 02, 2022 189.23 193.28 186.76 192.90 1,741,603 +3.62(+1.91%)
Apr 29, 2022 193.71 196.60 188.76 189.28 1,430,268 -6.56(-3.35%)
Apr 28, 2022 185.25 198.04 184.95 195.84 2,083,531 +15.37(+8.52%)
Apr 27, 2022 185.59 189.68 180.19 180.47 1,917,721 -5.12(-2.76%)
Apr 26, 2022 189.33 190.00 183.84 185.59 1,605,970 -5.56(-2.91%)
Apr 25, 2022 186.65 191.54 185.55 191.15 1,719,005 +3.84(+2.05%)
Apr 22, 2022 194.57 195.62 187.07 187.31 1,686,900 -7.82(-4.01%)
Apr 21, 2022 204.92 209.00 193.98 195.13 1,536,953 -6.79(-3.36%)
Apr 20, 2022 205.86 207.05 201.72 201.92 1,244,474 -1.88(-0.92%)
Apr 19, 2022 194.35 205.74 194.35 203.80 1,764,237 +7.26(+3.69%)
Apr 18, 2022 195.09 198.70 193.64 196.54 1,142,223 -0.19(-0.10%)
Apr 14, 2022 202.97 203.17 196.22 196.73 1,197,184 -5.01(-2.48%)
Apr 13, 2022 196.00 202.19 195.34 201.74 1,158,897 +5.60(+2.86%)
Apr 12, 2022 203.40 206.23 195.24 196.14 1,335,922 -2.89(-1.45%)
Apr 11, 2022 198.41 202.09 197.65 199.03 1,455,307 -3.22(-1.59%)
Apr 08, 2022 201.94 205.47 198.20 202.25 1,421,051 -2.52(-1.23%)
Apr 07, 2022 202.43 206.86 201.52 204.77 1,391,951 +0.83(+0.41%)
Apr 06, 2022 207.23 208.98 202.58 203.94 1,947,035 -7.61(-3.60%)
Apr 05, 2022 218.16 218.58 210.68 211.55 1,415,832 -7.22(-3.30%)
Apr 04, 2022 213.88 220.41 213.75 218.77 1,128,418 +5.73(+2.69%)
Apr 01, 2022 215.62 217.23 210.56 213.04 1,329,122 -1.31(-0.61%)
Mar 31, 2022 219.42 221.71 214.19 214.35 1,967,730 -6.65(-3.01%)
Mar 30, 2022 218.62 223.81 218.28 221.00 1,747,155 -2.00(-0.90%)
Mar 29, 2022 219.54 223.45 217.96 223.00 1,799,194 +7.59(+3.52%)
Mar 28, 2022 212.87 216.09 211.45 215.41 1,698,238 +3.27(+1.54%)
Mar 25, 2022 213.26 214.74 207.75 212.14 1,466,518 -0.91(-0.43%)
Mar 24, 2022 208.90 213.08 204.58 213.05 2,507,713 +5.71(+2.75%)
Mar 23, 2022 213.76 214.97 206.32 207.34 2,462,913 -9.32(-4.30%)
Mar 22, 2022 211.98 218.87 211.02 216.66 1,553,461 +4.28(+2.02%)
Mar 21, 2022 211.73 213.84 208.06 212.38 1,640,979 -0.92(-0.43%)
Mar 18, 2022 210.00 215.31 209.85 213.30 2,777,338 +1.65(+0.78%)
Mar 17, 2022 204.05 212.22 202.37 211.65 2,241,422 +7.15(+3.50%)
Mar 16, 2022 195.97 204.63 195.36 204.50 2,431,959 +12.07(+6.27%)
Mar 15, 2022 190.36 193.72 188.99 192.43 1,696,759 +3.73(+1.98%)
Mar 14, 2022 192.31 194.16 186.29 188.70 2,193,951 -3.61(-1.88%)
Mar 11, 2022 198.26 200.63 192.11 192.31 1,987,062 -7.48(-3.74%)
Mar 10, 2022 199.88 203.07 198.04 199.79 1,458,893 -5.09(-2.48%)
Mar 09, 2022 202.71 207.75 200.98 204.88 1,849,743 +8.93(+4.56%)
Mar 08, 2022 197.70 202.57 192.34 195.95 1,973,725 -3.14(-1.58%)
Mar 07, 2022 207.90 209.69 199.02 199.09 1,929,825 -8.57(-4.13%)
Mar 04, 2022 209.00 212.35 206.52 207.66 1,964,126 -2.34(-1.11%)
Mar 03, 2022 219.45 219.45 208.56 210.00 1,729,531 -6.51(-3.01%)
Mar 02, 2022 216.34 218.16 210.13 216.51 1,677,139 +2.51(+1.17%)
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.