Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 244.06 247.66 242.96 247.50 3,858,915 +2.73(+1.12%)
May 19, 2022 242.35 245.86 241.86 244.77 2,414,166 +0.81(+0.33%)
May 18, 2022 246.49 247.29 243.00 243.96 3,376,872 -1.39(-0.57%)
May 17, 2022 245.14 246.22 239.26 245.35 2,344,115 +1.48(+0.61%)
May 16, 2022 241.24 245.11 241.16 243.87 2,414,578 +0.47(+0.19%)
May 13, 2022 244.64 245.00 241.29 243.40 2,632,124 -1.32(-0.54%)
May 12, 2022 240.06 244.84 239.05 244.72 3,733,327 +4.08(+1.70%)
May 11, 2022 240.36 243.38 239.21 240.64 3,411,749 -0.07(-0.03%)
May 10, 2022 242.21 244.41 240.47 240.71 4,234,785 +1.47(+0.61%)
May 09, 2022 236.58 242.78 234.53 239.24 4,376,438 +2.74(+1.16%)
May 06, 2022 231.76 237.46 231.75 236.50 4,682,110 +2.15(+0.92%)
May 05, 2022 235.50 238.84 232.24 234.35 3,357,039 -1.75(-0.74%)
May 04, 2022 232.57 237.11 231.40 236.10 2,494,869 +3.91(+1.68%)
May 03, 2022 233.75 234.19 229.60 232.19 2,443,774 +1.27(+0.55%)
May 02, 2022 233.37 234.05 227.32 230.92 4,154,834 -2.27(-0.97%)
Apr 29, 2022 236.50 240.48 232.74 233.19 4,040,659 -4.94(-2.07%)
Apr 28, 2022 235.73 242.91 231.15 238.13 6,609,363 -10.66(-4.28%)
Apr 27, 2022 249.04 252.02 246.44 248.79 2,971,386 -1.08(-0.43%)
Apr 26, 2022 250.30 253.00 249.72 249.87 3,305,914 -2.30(-0.91%)
Apr 25, 2022 251.01 252.65 247.91 252.17 2,270,384 +1.82(+0.73%)
Apr 22, 2022 254.10 255.90 250.06 250.35 2,617,803 -5.11(-2.00%)
Apr 21, 2022 256.41 258.39 254.95 255.46 2,117,447 +0.08(+0.03%)
Apr 20, 2022 254.07 256.89 253.50 255.38 1,888,124 +2.01(+0.79%)
Apr 19, 2022 252.49 255.73 250.35 253.37 2,354,451 +1.44(+0.57%)
Apr 18, 2022 252.49 255.39 251.15 251.93 3,615,472 -2.09(-0.82%)
Apr 14, 2022 254.40 257.57 253.65 254.02 2,861,783 +0.51(+0.20%)
Apr 13, 2022 251.14 253.97 249.77 253.51 2,402,811 +3.47(+1.39%)
Apr 12, 2022 250.97 252.55 246.77 250.04 2,261,219 -0.83(-0.33%)
Apr 11, 2022 253.60 258.45 250.15 250.87 2,975,419 -1.15(-0.46%)
Apr 08, 2022 251.53 253.88 250.54 252.02 2,745,927 +0.38(+0.15%)
Apr 07, 2022 249.20 252.73 249.02 251.64 2,674,432 +1.71(+0.68%)
Apr 06, 2022 244.85 251.46 244.85 249.93 3,868,926 +5.37(+2.20%)
Apr 05, 2022 243.74 248.75 243.74 244.56 2,181,021 -0.31(-0.13%)
Apr 04, 2022 242.84 246.45 242.65 244.87 3,518,807 +1.75(+0.72%)
Apr 01, 2022 243.03 243.95 240.73 243.12 1,884,022 +1.30(+0.54%)
Mar 31, 2022 244.18 245.48 241.68 241.82 3,102,753 -0.75(-0.31%)
Mar 30, 2022 243.57 244.73 242.02 242.57 2,593,335 +1.03(+0.43%)
Mar 29, 2022 241.66 242.61 238.61 241.54 2,230,580 +1.07(+0.44%)
Mar 28, 2022 238.82 240.57 237.98 240.47 2,045,270 +1.68(+0.70%)
Mar 25, 2022 236.87 239.49 236.21 238.79 1,424,650 +1.92(+0.81%)
Mar 24, 2022 235.80 237.85 234.00 236.87 2,349,036 +2.69(+1.15%)
Mar 23, 2022 237.29 239.38 234.04 234.18 2,533,059 -2.29(-0.97%)
Mar 22, 2022 236.32 237.52 234.54 236.47 2,218,459 +0.15(+0.06%)
Mar 21, 2022 237.07 240.32 234.73 236.32 2,385,224 +0.07(+0.03%)
Mar 18, 2022 234.91 236.40 232.75 236.25 7,617,113 +0.39(+0.17%)
Mar 17, 2022 231.72 236.57 231.22 235.86 3,262,328 +4.19(+1.81%)
Mar 16, 2022 232.52 232.52 228.45 231.67 4,220,296 +0.11(+0.05%)
Mar 15, 2022 231.38 233.06 228.10 231.56 3,177,807 +2.35(+1.03%)
Mar 14, 2022 231.08 232.45 228.92 229.21 2,902,505 +0.36(+0.16%)
Mar 11, 2022 228.11 230.03 226.77 228.85 2,667,024 +1.90(+0.84%)
Mar 10, 2022 229.66 230.42 226.08 226.95 3,957,233 -4.51(-1.95%)
Mar 09, 2022 234.23 234.53 230.43 231.46 2,639,787 +0.36(+0.16%)
Mar 08, 2022 233.85 236.88 230.56 231.10 2,974,879 -3.26(-1.39%)
Mar 07, 2022 231.29 239.66 231.23 234.36 4,137,063 +1.45(+0.62%)
Mar 04, 2022 230.70 235.74 230.14 232.91 3,764,927 +0.27(+0.12%)
Mar 03, 2022 230.88 234.27 230.01 232.64 3,637,138 +4.05(+1.77%)
Mar 02, 2022 225.04 230.40 224.65 228.59 3,386,875 +3.38(+1.50%)
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.