Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 304.68 306.90 300.00 303.90 61,755,588 -0.81(-0.27%)
May 27, 2022 298.24 304.85 298.12 304.71 67,956,296 +9.63(+3.26%)
May 26, 2022 286.31 296.64 286.03 295.07 60,271,996 +7.95(+2.77%)
May 25, 2022 281.65 289.22 281.44 287.12 68,878,128 +3.96(+1.40%)
May 24, 2022 284.04 284.75 278.24 283.16 74,509,240 -6.15(-2.13%)
May 23, 2022 285.63 289.69 283.21 289.31 64,369,956 +4.73(+1.66%)
May 20, 2022 288.96 289.62 276.23 284.58 91,678,104 -0.89(-0.31%)
May 19, 2022 285.18 290.21 283.49 285.46 81,193,088 -1.54(-0.54%)
May 18, 2022 297.25 297.95 285.73 287.00 80,533,568 -14.82(-4.91%)
May 17, 2022 300.12 302.20 296.28 301.82 63,528,148 +7.62(+2.59%)
May 16, 2022 295.88 297.96 292.91 294.20 59,971,484 -3.45(-1.16%)
May 13, 2022 291.52 298.69 289.90 297.65 85,165,184 +10.64(+3.71%)
May 12, 2022 283.36 291.55 280.89 287.01 122,382,496 -0.68(-0.24%)
May 11, 2022 294.20 299.77 286.81 287.69 142,904,448 -8.79(-2.97%)
May 10, 2022 300.18 301.41 292.36 296.49 125,802,600 +3.56(+1.21%)
May 09, 2022 299.17 304.95 291.52 292.93 114,959,024 -11.93(-3.91%)
May 06, 2022 306.53 310.61 300.77 304.85 141,586,192 -3.70(-1.20%)
May 05, 2022 320.55 320.63 305.22 308.55 156,614,432 -16.36(-5.04%)
May 04, 2022 314.77 325.60 309.43 324.92 117,627,672 +10.63(+3.38%)
May 03, 2022 313.97 316.61 311.49 314.29 79,211,736 +0.34(+0.11%)
May 02, 2022 308.38 314.19 305.24 313.95 117,090,728 +5.16(+1.67%)
Apr 29, 2022 319.10 322.57 308.16 308.80 93,391,480 -14.55(-4.50%)
Apr 28, 2022 317.27 325.20 313.01 323.35 100,825,256 +11.09(+3.55%)
Apr 27, 2022 312.73 318.29 310.52 312.26 112,652,016 -0.37(-0.12%)
Apr 26, 2022 322.81 323.00 312.35 312.63 107,112,184 -12.26(-3.77%)
Apr 25, 2022 319.13 325.21 317.85 324.89 103,093,488 +4.12(+1.28%)
Apr 22, 2022 329.56 330.79 320.34 320.77 83,949,704 -8.62(-2.62%)
Apr 21, 2022 340.28 342.93 328.46 329.40 76,865,608 -6.96(-2.07%)
Apr 20, 2022 342.16 342.62 335.13 336.36 66,266,892 -4.98(-1.46%)
Apr 19, 2022 333.23 341.92 332.19 341.34 57,167,508 +7.46(+2.23%)
Apr 18, 2022 332.56 336.19 331.02 333.88 59,706,292 +0.26(+0.08%)
Apr 14, 2022 341.52 342.04 333.40 333.62 74,779,144 -7.81(-2.29%)
Apr 13, 2022 334.97 342.49 334.24 341.43 62,087,584 +6.80(+2.03%)
Apr 12, 2022 340.85 342.75 333.23 334.62 73,696,664 -1.42(-0.42%)
Apr 11, 2022 339.91 340.84 335.69 336.05 66,887,688 -8.14(-2.37%)
Apr 08, 2022 347.31 348.07 343.55 344.19 62,850,220 -4.88(-1.40%)
Apr 07, 2022 347.23 351.29 343.73 349.07 64,619,260 +0.83(+0.24%)
Apr 06, 2022 350.60 351.71 345.58 348.24 91,465,288 -7.73(-2.17%)
Apr 05, 2022 362.58 363.30 354.81 355.97 63,580,376 -8.08(-2.22%)
Apr 04, 2022 357.55 364.06 357.29 364.05 47,096,444 +7.34(+2.06%)
Apr 01, 2022 357.65 358.44 353.49 356.71 55,994,964 -0.68(-0.19%)
Mar 31, 2022 362.02 362.38 356.54 357.39 67,955,128 -4.49(-1.24%)
Mar 30, 2022 364.02 365.71 360.37 361.87 69,978,232 -4.04(-1.10%)
Mar 29, 2022 363.66 366.55 360.86 365.91 69,090,768 +6.19(+1.72%)
Mar 28, 2022 354.23 359.82 352.98 359.72 57,580,596 +5.48(+1.55%)
Mar 25, 2022 354.48 355.54 349.90 354.24 58,511,856 -0.30(-0.08%)
Mar 24, 2022 348.77 354.59 346.60 354.54 54,273,980 +7.71(+2.22%)
Mar 23, 2022 348.98 352.58 346.77 346.83 71,751,544 -5.06(-1.44%)
Mar 22, 2022 345.61 352.76 345.22 351.89 64,121,728 +6.78(+1.97%)
Mar 21, 2022 345.22 347.47 340.66 345.10 74,779,888 -0.96(-0.28%)
Mar 18, 2022 337.45 346.36 336.28 346.07 86,937,928 +6.94(+2.05%)
Mar 17, 2022 333.15 339.18 331.84 339.12 69,173,728 +4.06(+1.21%)
Mar 16, 2022 327.05 335.19 323.33 335.07 106,807,520 +11.98(+3.71%)
Mar 15, 2022 315.93 323.87 314.30 323.09 77,608,696 +9.83(+3.14%)
Mar 14, 2022 318.14 321.55 312.55 313.26 81,002,448 -6.13(-1.92%)
Mar 11, 2022 329.16 329.48 318.90 319.39 67,266,824 -6.90(-2.12%)
Mar 10, 2022 325.71 327.38 321.67 326.30 70,401,328 -3.53(-1.07%)
Mar 09, 2022 326.63 331.19 324.01 329.82 65,092,948 +11.40(+3.58%)
Mar 08, 2022 319.05 328.07 315.00 318.42 117,972,936 -1.43(-0.45%)
Mar 07, 2022 332.09 333.26 319.64 319.85 91,003,928 -12.25(-3.69%)
Mar 04, 2022 334.60 336.04 329.75 332.10 79,091,968 -4.88(-1.45%)
Mar 03, 2022 344.53 344.64 335.10 336.98 70,913,064 -4.88(-1.43%)
Mar 02, 2022 337.79 343.21 334.99 341.86 71,580,576 +5.64(+1.68%)
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.