Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 231.66 232.78 229.48 230.80 241,928 -1.88(-0.81%)
May 27, 2022 228.41 232.68 228.38 232.68 173,420 +5.82(+2.56%)
May 26, 2022 223.05 227.87 223.05 226.86 259,078 +4.61(+2.08%)
May 25, 2022 218.86 223.49 218.76 222.25 229,501 +2.35(+1.07%)
May 24, 2022 219.57 220.54 216.30 219.90 225,719 -2.10(-0.95%)
May 23, 2022 220.03 222.54 218.51 222.01 388,790 +3.74(+1.71%)
May 20, 2022 220.30 220.65 213.09 218.26 213,188 +0.12(+0.05%)
May 19, 2022 217.48 220.70 216.84 218.15 282,093 -1.04(-0.47%)
May 18, 2022 225.42 225.67 218.46 219.19 245,274 -9.01(-3.95%)
May 17, 2022 227.25 228.29 225.01 228.20 432,442 +4.75(+2.13%)
May 16, 2022 223.98 225.61 222.54 223.45 284,995 -1.05(-0.47%)
May 13, 2022 221.35 225.44 221.30 224.50 787,871 +5.64(+2.58%)
May 12, 2022 216.85 220.92 214.92 218.86 252,564 +0.30(+0.14%)
May 11, 2022 222.09 225.50 218.33 218.56 281,432 -4.15(-1.86%)
May 10, 2022 225.53 226.43 220.02 222.70 338,745 +0.52(+0.24%)
May 09, 2022 226.59 227.12 221.19 222.18 326,386 -7.90(-3.43%)
May 06, 2022 230.72 232.19 226.91 230.08 286,711 -1.84(-0.79%)
May 05, 2022 238.11 238.28 229.47 231.92 306,624 -8.74(-3.63%)
May 04, 2022 234.21 241.09 232.00 240.66 396,928 +6.90(+2.95%)
May 03, 2022 232.75 235.16 232.16 233.76 324,506 +0.88(+0.38%)
May 02, 2022 231.17 233.43 227.52 232.88 415,935 +1.54(+0.67%)
Apr 29, 2022 237.62 239.19 230.89 231.34 392,005 -8.40(-3.51%)
Apr 28, 2022 236.72 240.92 234.07 239.74 207,053 +5.60(+2.39%)
Apr 27, 2022 234.31 236.98 232.90 234.14 194,353 +0.51(+0.22%)
Apr 26, 2022 239.14 239.34 233.63 233.63 195,925 -7.14(-2.97%)
Apr 25, 2022 237.81 240.83 235.45 240.77 198,140 +1.47(+0.62%)
Apr 22, 2022 245.35 245.35 238.97 239.30 161,954 -6.66(-2.71%)
Apr 21, 2022 252.31 253.07 245.37 245.96 157,546 -4.04(-1.62%)
Apr 20, 2022 251.13 251.68 249.50 250.00 169,654 -0.18(-0.07%)
Apr 19, 2022 245.74 250.69 245.74 250.17 233,066 +4.25(+1.73%)
Apr 18, 2022 245.86 247.05 244.70 245.92 182,969 -0.40(-0.16%)
Apr 14, 2022 249.33 250.14 246.25 246.31 262,541 -2.99(-1.20%)
Apr 13, 2022 246.18 249.72 246.18 249.30 145,783 +3.03(+1.23%)
Apr 12, 2022 249.04 250.38 245.35 246.27 156,984 -0.67(-0.27%)
Apr 11, 2022 249.05 249.57 246.69 246.94 286,367 -3.91(-1.56%)
Apr 08, 2022 251.39 252.53 250.07 250.84 105,852 -0.77(-0.30%)
Apr 07, 2022 250.31 252.83 248.88 251.61 424,025 +0.82(+0.33%)
Apr 06, 2022 251.37 252.07 249.14 250.78 90,567 -2.70(-1.06%)
Apr 05, 2022 256.38 257.35 252.91 253.48 103,836 -3.67(-1.43%)
Apr 04, 2022 255.54 257.23 255.13 257.15 77,596 +1.98(+0.77%)
Apr 01, 2022 254.96 255.23 252.97 255.17 82,849 +0.87(+0.34%)
Mar 31, 2022 257.91 258.01 254.10 254.30 135,933 -3.60(-1.40%)
Mar 30, 2022 259.34 259.64 256.78 257.91 131,012 -2.06(-0.79%)
Mar 29, 2022 258.35 260.44 257.36 259.96 1,848,181 +3.47(+1.35%)
Mar 28, 2022 254.28 256.49 252.93 256.49 1,053,649 +1.81(+0.71%)
Mar 25, 2022 254.02 254.70 252.38 254.68 950,215 +1.17(+0.46%)
Mar 24, 2022 251.04 253.54 250.44 253.51 68,903 +3.46(+1.38%)
Mar 23, 2022 251.84 252.79 250.00 250.05 98,687 -3.24(-1.28%)
Mar 22, 2022 251.09 253.87 251.09 253.29 202,946 +2.80(+1.12%)
Mar 21, 2022 250.39 251.71 248.30 250.49 118,846 +0.07(+0.03%)
Mar 18, 2022 246.78 250.86 246.74 250.42 392,788 +2.84(+1.15%)
Mar 17, 2022 243.17 247.68 243.12 247.58 218,359 +3.19(+1.30%)
Mar 16, 2022 240.93 244.47 238.39 244.39 323,382 +5.81(+2.43%)
Mar 15, 2022 234.87 239.00 234.53 238.58 173,682 +4.70(+2.01%)
Mar 14, 2022 235.98 237.93 233.08 233.88 187,431 -2.09(-0.88%)
Mar 11, 2022 240.60 240.86 235.71 235.97 139,662 -3.30(-1.38%)
Mar 10, 2022 237.71 239.69 236.38 239.27 148,342 -0.86(-0.36%)
Mar 09, 2022 238.73 241.28 237.82 240.13 195,490 +6.21(+2.66%)
Mar 08, 2022 235.41 239.77 233.02 233.91 223,915 -1.45(-0.62%)
Mar 07, 2022 242.13 242.43 235.22 235.36 360,792 -7.33(-3.02%)
Mar 04, 2022 242.97 243.31 240.40 242.69 186,922 -2.35(-0.96%)
Mar 03, 2022 248.24 248.32 244.04 245.03 136,495 -1.91(-0.78%)
Mar 02, 2022 243.64 247.73 243.14 246.95 316,075 +4.76(+1.96%)
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.