Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 267.34 269.54 263.81 266.69 38,556,448 -1.34(-0.50%)
May 27, 2022 263.37 268.13 262.46 268.04 27,433,602 +7.20(+2.76%)
May 26, 2022 257.27 262.02 256.45 260.83 25,478,798 +3.32(+1.29%)
May 25, 2022 253.22 259.54 252.23 257.52 29,093,750 +2.84(+1.12%)
May 24, 2022 252.98 256.35 248.67 254.67 29,584,302 -1.01(-0.40%)
May 23, 2022 250.62 256.52 248.60 255.69 33,789,488 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,557,432 -0.57(-0.23%)
May 19, 2022 249.06 252.76 247.08 248.32 33,319,448 -0.92(-0.37%)
May 18, 2022 257.99 258.58 247.96 249.24 32,086,060 -11.89(-4.55%)
May 17, 2022 260.43 262.61 256.86 261.13 29,507,910 +5.21(+2.03%)
May 16, 2022 254.41 260.15 250.32 255.92 33,225,542 +0.37(+0.15%)
May 13, 2022 251.86 257.43 249.90 255.55 35,698,524 +5.65(+2.26%)
May 12, 2022 252.19 254.34 244.69 249.90 52,115,408 -5.09(-2.00%)
May 11, 2022 260.01 265.57 253.77 254.99 50,001,892 -8.76(-3.32%)
May 10, 2022 265.89 267.91 259.42 263.75 40,185,160 +4.81(+1.86%)
May 09, 2022 264.30 266.55 257.70 258.94 48,969,832 -9.93(-3.69%)
May 06, 2022 268.94 273.29 265.48 268.87 38,603,712 -2.56(-0.94%)
May 05, 2022 279.45 280.24 268.53 271.43 44,186,600 -12.36(-4.36%)
May 04, 2022 276.56 284.68 270.83 283.80 34,324,936 +8.03(+2.91%)
May 03, 2022 277.90 278.07 274.18 275.77 26,538,984 -2.63(-0.95%)
May 02, 2022 271.79 278.86 270.33 278.40 35,901,404 +6.80(+2.50%)
Apr 29, 2022 282.45 283.70 270.60 271.60 38,032,296 -11.85(-4.18%)
Apr 28, 2022 279.10 284.77 275.45 283.45 34,361,152 +6.27(+2.26%)
Apr 27, 2022 276.08 284.76 273.21 277.18 64,837,280 +12.72(+4.81%)
Apr 26, 2022 271.58 272.42 264.24 264.46 47,278,872 -10.28(-3.74%)
Apr 25, 2022 267.46 275.11 265.00 274.73 36,440,048 +6.55(+2.44%)
Apr 22, 2022 275.67 277.16 267.55 268.19 30,265,372 -6.64(-2.41%)
Apr 21, 2022 282.43 287.04 274.09 274.82 30,079,582 -5.43(-1.94%)
Apr 20, 2022 283.23 283.52 279.28 280.25 23,399,552 +1.04(+0.37%)
Apr 19, 2022 273.42 280.07 272.47 279.21 22,814,860 +4.68(+1.70%)
Apr 18, 2022 272.96 276.44 272.40 274.54 21,216,018 +0.68(+0.25%)
Apr 14, 2022 281.94 282.16 273.36 273.86 28,837,200 -7.62(-2.71%)
Apr 13, 2022 276.70 282.43 275.30 281.49 22,381,664 +5.44(+1.97%)
Apr 12, 2022 283.07 284.54 274.51 276.04 31,616,714 -3.13(-1.12%)
Apr 11, 2022 285.57 286.37 278.92 279.18 35,291,864 -11.46(-3.94%)
Apr 08, 2022 294.03 294.70 289.96 290.64 24,893,372 -4.31(-1.46%)
Apr 07, 2022 290.33 297.17 290.03 294.94 32,084,104 +1.83(+0.62%)
Apr 06, 2022 298.68 300.45 290.38 293.11 40,960,348 -11.14(-3.66%)
Apr 05, 2022 306.59 308.15 303.26 304.25 23,686,038 -4.00(-1.30%)
Apr 04, 2022 303.48 308.39 303.10 308.25 24,842,286 +5.43(+1.79%)
Apr 01, 2022 302.77 303.51 299.02 302.82 27,701,512 +1.09(+0.36%)
Mar 31, 2022 307.20 308.42 301.32 301.73 34,211,524 -5.43(-1.77%)
Mar 30, 2022 307.07 309.21 304.93 307.17 28,770,410 -1.52(-0.49%)
Mar 29, 2022 307.21 309.08 302.46 308.68 31,052,922 +4.61(+1.52%)
Mar 28, 2022 297.84 304.17 297.84 304.07 30,230,552 +6.87(+2.31%)
Mar 25, 2022 298.72 298.98 292.90 297.20 23,063,884 -0.41(-0.14%)
Mar 24, 2022 292.76 297.71 291.95 297.61 24,998,410 +4.58(+1.56%)
Mar 23, 2022 294.10 296.76 291.37 293.03 26,265,882 -4.54(-1.53%)
Mar 22, 2022 293.40 298.50 292.40 297.57 28,302,722 +4.80(+1.64%)
Mar 21, 2022 292.51 293.74 288.61 292.78 29,856,374 -1.24(-0.42%)
Mar 18, 2022 289.07 294.58 286.49 294.02 44,336,288 +5.10(+1.76%)
Mar 17, 2022 287.03 289.31 283.20 288.92 31,485,944 +0.81(+0.28%)
Mar 16, 2022 282.94 288.29 277.16 288.11 39,569,972 +7.09(+2.52%)
Mar 15, 2022 274.37 281.68 272.78 281.02 34,969,224 +10.48(+3.87%)
Mar 14, 2022 274.36 279.31 269.94 270.54 31,310,436 -3.55(-1.30%)
Mar 11, 2022 281.82 283.33 273.47 274.10 27,802,766 -5.40(-1.93%)
Mar 10, 2022 276.98 280.49 274.60 279.50 31,273,328 -2.85(-1.01%)
Mar 09, 2022 277.39 283.42 274.79 282.35 35,930,292 +12.38(+4.59%)
Mar 08, 2022 271.88 277.90 264.24 269.97 49,171,588 -3.00(-1.10%)
Mar 07, 2022 282.38 283.51 272.59 272.96 44,028,468 -10.72(-3.78%)
Mar 04, 2022 288.01 289.35 281.04 283.68 33,075,462 -5.95(-2.05%)
Mar 03, 2022 296.43 296.66 287.78 289.63 27,819,668 -4.16(-1.42%)
Mar 02, 2022 289.06 295.04 287.43 293.79 32,547,014 +5.13(+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.