Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 253.90 257.67 251.88 253.14 32,684,720 -0.94(-0.37%)
May 18, 2022 263.00 263.60 252.77 254.08 31,474,592 -12.74(-4.77%)
May 17, 2022 266.11 268.33 262.46 266.82 28,878,530 +5.32(+2.03%)
May 16, 2022 259.95 265.82 255.78 261.50 32,516,866 +0.38(+0.15%)
May 13, 2022 257.35 263.04 255.35 261.12 34,937,104 +5.77(+2.26%)
May 12, 2022 257.69 259.88 250.02 255.35 51,003,828 -5.20(-2.00%)
May 11, 2022 265.68 271.36 259.30 260.55 48,935,384 -8.95(-3.32%)
May 10, 2022 271.69 273.75 265.07 269.50 39,328,068 +4.92(+1.86%)
May 09, 2022 270.06 272.36 263.32 264.58 47,925,344 -10.15(-3.69%)
May 06, 2022 274.80 279.25 271.27 274.73 37,780,388 -2.62(-0.94%)
May 05, 2022 285.54 286.35 274.34 277.35 43,244,080 -12.63(-4.36%)
May 04, 2022 282.59 290.88 276.73 289.98 33,592,936 +8.20(+2.91%)
May 03, 2022 283.96 284.13 280.15 281.78 25,972,928 -2.69(-0.95%)
May 02, 2022 277.71 284.94 276.22 284.47 35,135,728 +6.95(+2.50%)
Apr 29, 2022 288.61 289.88 276.50 277.52 37,221,096 -12.11(-4.18%)
Apr 28, 2022 285.18 290.98 281.46 289.63 33,628,256 +6.41(+2.26%)
Apr 27, 2022 282.10 290.97 279.16 283.22 63,454,352 +13.00(+4.81%)
Apr 26, 2022 277.50 278.36 270.00 270.22 46,269,204 -10.50(-3.74%)
Apr 25, 2022 273.29 281.11 270.77 280.72 35,662,812 +6.69(+2.44%)
Apr 22, 2022 281.68 283.20 273.38 274.03 29,619,836 -6.78(-2.41%)
Apr 21, 2022 288.58 293.30 280.06 280.81 29,438,006 -5.55(-1.94%)
Apr 20, 2022 289.40 289.70 285.37 286.36 22,900,444 +1.06(+0.37%)
Apr 19, 2022 279.38 286.17 278.41 285.30 22,328,236 +4.78(+1.70%)
Apr 18, 2022 278.91 282.46 278.34 280.52 20,763,492 +0.69(+0.25%)
Apr 14, 2022 288.09 288.31 279.32 279.83 28,222,124 -7.79(-2.71%)
Apr 13, 2022 282.73 288.58 281.30 287.62 21,904,280 +5.56(+1.97%)
Apr 12, 2022 289.24 290.74 280.49 282.06 30,942,352 -3.20(-1.12%)
Apr 11, 2022 291.79 292.61 285.00 285.26 34,539,116 -11.71(-3.94%)
Apr 08, 2022 300.44 301.12 296.28 296.97 24,362,416 -4.40(-1.46%)
Apr 07, 2022 296.66 303.65 296.35 301.37 31,399,774 +1.87(+0.62%)
Apr 06, 2022 305.19 307.00 296.71 299.50 40,086,696 -11.38(-3.66%)
Apr 05, 2022 313.27 314.87 309.87 310.88 23,180,834 -4.09(-1.30%)
Apr 04, 2022 310.09 315.11 309.71 314.97 24,312,420 +5.55(+1.79%)
Apr 01, 2022 309.37 310.13 305.54 309.42 27,110,660 +1.11(+0.36%)
Mar 31, 2022 313.90 315.14 307.89 308.31 33,481,820 -5.55(-1.77%)
Mar 30, 2022 313.76 315.95 311.58 313.86 28,156,666 -1.55(-0.49%)
Mar 29, 2022 313.91 315.82 309.05 315.41 30,390,572 +4.71(+1.52%)
Mar 28, 2022 304.33 310.80 304.33 310.70 29,585,758 +7.02(+2.31%)
Mar 25, 2022 305.23 305.50 299.29 303.68 22,571,950 -0.42(-0.14%)
Mar 24, 2022 299.14 304.20 298.31 304.10 24,465,112 +4.61(+1.54%)
Mar 23, 2022 300.51 303.23 297.72 299.49 25,705,652 -4.57(-1.50%)
Mar 22, 2022 299.80 305.00 298.77 304.06 27,699,046 +4.90(+1.64%)
Mar 21, 2022 298.89 300.14 294.90 299.16 29,219,560 -1.27(-0.42%)
Mar 18, 2022 295.37 301.00 292.73 300.43 43,390,628 +5.21(+1.76%)
Mar 17, 2022 293.29 295.61 289.37 295.22 30,814,374 +0.83(+0.28%)
Mar 16, 2022 289.11 294.57 283.20 294.39 38,740,320 +7.24(+2.52%)
Mar 15, 2022 280.35 287.82 278.73 287.15 34,223,128 +10.71(+3.87%)
Mar 14, 2022 280.34 285.40 275.82 276.44 30,642,608 -3.63(-1.30%)
Mar 11, 2022 287.96 289.51 279.43 280.07 27,209,754 -5.52(-1.93%)
Mar 10, 2022 283.02 286.60 280.58 285.59 30,605,626 -2.91(-1.01%)
Mar 09, 2022 283.44 289.60 280.78 288.50 35,164,460 +12.65(+4.59%)
Mar 08, 2022 277.80 283.96 270.00 275.85 48,122,796 -3.06(-1.10%)
Mar 07, 2022 288.53 289.69 278.53 278.91 43,089,376 -10.95(-3.78%)
Mar 04, 2022 294.29 295.66 287.17 289.86 32,369,988 -6.08(-2.05%)
Mar 03, 2022 302.89 303.13 294.05 295.94 27,226,296 -4.25(-1.42%)
Mar 02, 2022 295.36 301.47 293.70 300.19 31,852,812 +5.24(+1.78%)
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.