Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 169.37 176.87 167.34 171.24 62,092,232 +1.86(+1.10%)
May 18, 2022 177.05 181.18 168.64 169.38 54,439,332 -12.39(-6.82%)
May 17, 2022 180.74 183.71 176.34 181.77 58,569,248 +9.13(+5.29%)
May 16, 2022 175.09 177.88 171.06 172.64 52,114,556 -4.42(-2.50%)
May 13, 2022 167.88 179.28 165.93 177.06 67,043,696 +15.31(+9.47%)
May 12, 2022 162.19 167.88 155.67 161.75 70,786,168 -4.55(-2.74%)
May 11, 2022 173.47 177.53 165.68 166.30 66,990,768 -9.65(-5.48%)
May 10, 2022 176.89 181.98 170.25 175.95 76,128,688 +6.45(+3.81%)
May 09, 2022 180.34 182.55 168.27 169.50 64,485,612 -17.25(-9.24%)
May 06, 2022 187.36 195.12 179.90 186.75 63,329,704 -1.69(-0.90%)
May 05, 2022 198.67 199.25 185.00 188.44 62,602,264 -14.90(-7.33%)
May 04, 2022 199.23 204.00 187.51 203.34 64,849,636 +7.32(+3.73%)
May 03, 2022 194.00 198.25 191.33 196.02 47,545,956 +0.69(+0.35%)
May 02, 2022 185.40 195.74 183.91 195.33 57,185,620 +9.86(+5.32%)
Apr 29, 2022 194.02 201.28 185.17 185.47 50,091,900 -12.35(-6.24%)
Apr 28, 2022 189.67 200.37 184.90 197.82 56,976,408 +13.67(+7.42%)
Apr 27, 2022 185.98 191.67 182.90 184.15 49,911,628 -3.73(-1.99%)
Apr 26, 2022 197.18 197.88 186.70 187.88 65,267,392 -11.14(-5.60%)
Apr 25, 2022 192.02 199.45 190.96 199.02 64,129,624 +3.87(+1.98%)
Apr 22, 2022 203.03 204.86 195.00 195.15 62,532,296 -6.68(-3.31%)
Apr 21, 2022 217.09 223.92 200.00 201.83 65,590,768 -12.99(-6.05%)
Apr 20, 2022 225.17 226.70 212.00 214.82 46,860,680 -7.16(-3.23%)
Apr 19, 2022 217.20 223.73 213.14 221.98 51,256,608 +4.15(+1.91%)
Apr 18, 2022 212.00 220.88 210.79 217.83 52,499,764 +5.25(+2.47%)
Apr 14, 2022 225.05 227.77 211.63 212.58 56,910,064 -9.45(-4.26%)
Apr 13, 2022 217.28 225.00 214.55 222.03 51,671,480 +6.99(+3.25%)
Apr 12, 2022 225.37 227.25 212.82 215.04 66,170,696 -4.13(-1.88%)
Apr 11, 2022 222.14 223.20 216.60 219.17 57,453,132 -12.02(-5.20%)
Apr 08, 2022 239.17 239.23 230.62 231.19 52,495,336 -10.89(-4.50%)
Apr 07, 2022 244.41 247.22 234.78 242.08 55,758,712 -1.99(-0.82%)
Apr 06, 2022 249.34 253.00 240.03 244.07 70,329,512 -15.24(-5.88%)
Apr 05, 2022 272.54 273.19 258.20 259.31 43,644,088 -14.29(-5.22%)
Apr 04, 2022 267.28 275.58 266.13 273.60 39,757,132 +6.48(+2.43%)
Apr 01, 2022 273.75 274.96 262.67 267.12 51,723,648 -5.74(-2.10%)
Mar 31, 2022 277.82 282.48 272.70 272.86 52,330,004 -4.04(-1.46%)
Mar 30, 2022 283.04 284.95 275.03 276.90 46,318,064 -9.66(-3.37%)
Mar 29, 2022 286.95 289.46 279.80 286.56 48,862,080 +4.37(+1.55%)
Mar 28, 2022 277.55 282.50 272.06 282.19 42,520,124 +5.02(+1.81%)
Mar 25, 2022 278.86 283.58 272.71 277.17 57,901,880 -4.33(-1.54%)
Mar 24, 2022 261.66 283.20 259.07 281.50 87,682,992 +25.16(+9.82%)
Mar 23, 2022 261.26 266.12 255.75 256.34 50,172,356 -8.90(-3.36%)
Mar 22, 2022 267.27 272.38 260.72 265.24 54,689,904 -2.10(-0.79%)
Mar 21, 2022 265.07 271.52 259.67 267.34 59,139,808 +2.81(+1.06%)
Mar 18, 2022 247.99 265.69 246.24 264.53 73,433,800 +16.87(+6.81%)
Mar 17, 2022 241.20 248.42 239.06 247.66 47,148,564 +2.70(+1.10%)
Mar 16, 2022 235.00 245.97 231.72 244.96 67,141,280 +15.23(+6.63%)
Mar 15, 2022 215.18 230.38 213.22 229.73 49,194,952 +16.43(+7.70%)
Mar 14, 2022 218.69 222.62 211.59 213.30 38,484,076 -7.70(-3.48%)
Mar 11, 2022 230.22 231.45 220.46 221.00 36,721,184 -5.58(-2.46%)
Mar 10, 2022 225.31 227.88 218.82 226.58 42,754,556 -3.56(-1.55%)
Mar 09, 2022 223.87 232.20 222.47 230.14 49,191,844 +15.00(+6.97%)
Mar 08, 2022 213.09 223.73 206.50 215.14 55,658,060 +1.62(+0.76%)
Mar 07, 2022 228.17 230.33 213.30 213.52 44,956,544 -15.84(-6.91%)
Mar 04, 2022 233.84 236.80 224.82 229.36 43,201,280 -7.78(-3.28%)
Mar 03, 2022 242.62 243.26 234.69 237.14 36,344,976 -5.06(-2.09%)
Mar 02, 2022 237.56 244.09 234.15 242.20 38,923,252 +7.43(+3.16%)
Mar 01, 2022 242.91 243.77 231.33 234.77 41,153,220 -9.08(-3.72%)
Feb 28, 2022 239.92 246.65 237.07 243.85 47,640,400 +2.28(+0.94%)
Feb 25, 2022 237.21 242.17 235.01 241.57 52,886,852 +4.09(+1.72%)
Feb 24, 2022 210.15 238.00 209.00 237.48 73,449,872 +13.61(+6.08%)
Feb 23, 2022 238.02 241.55 223.01 223.87 56,485,312 -10.03(-4.29%)
Feb 22, 2022 230.35 240.64 230.00 233.90 63,252,844 -2.52(-1.07%)
Feb 18, 2022 236.42 0 -8.65(-3.53%)
Feb 17, 2022 256.30 256.73 241.65 245.07 80,930,472 -20.04(-7.56%)
Feb 16, 2022 262.59 265.82 255.52 265.11 72,445,112 +0.16(+0.06%)
Feb 15, 2022 249.49 265.45 247.84 264.95 70,010,344 +21.74(+8.94%)
Feb 14, 2022 239.34 248.75 237.55 243.21 43,952,900 +3.72(+1.55%)
Feb 11, 2022 259.16 261.52 237.73 239.49 60,555,296 -18.75(-7.26%)
Feb 10, 2022 259.95 269.25 256.00 258.24 51,213,208 -8.87(-3.32%)
Feb 09, 2022 256.22 267.25 253.53 267.11 52,350,004 +16.03(+6.38%)
Feb 08, 2022 243.59 252.14 239.80 251.08 40,904,280 +3.80(+1.54%)
Feb 07, 2022 243.72 251.82 242.02 247.28 37,567,456 +4.09(+1.68%)
Feb 04, 2022 239.72 246.35 236.32 243.19 35,483,048 +3.71(+1.55%)
Feb 03, 2022 244.58 237.80 239.48 40,943,368 -12.96(-5.13%)
Feb 02, 2022 257.94 258.17 245.53 252.44 54,123,512 +6.06(+2.46%)
Feb 01, 2022 251.04 251.45 238.90 246.38 51,724,708 +17.98(+7.87%)
Jan 28, 2022 220.12 228.58 212.98 228.40 54,388,576 +8.96(+4.08%)
Jan 27, 2022 235.68 239.95 216.75 219.44 57,264,176 -8.28(-3.64%)
Jan 26, 2022 232.40 240.57 223.00 227.72 75,446,416 +4.48(+2.01%)
Jan 25, 2022 225.46 229.43 220.00 223.24 66,101,920 -10.48(-4.48%)
Jan 24, 2022 223.30 233.80 208.88 233.72 91,707,744 -0.02(-0.01%)
Jan 21, 2022 235.07 248.23 232.63 233.74 71,898,048 -7.76(-3.21%)
Jan 20, 2022 253.04 255.79 240.94 241.50 43,311,200 -9.17(-3.66%)
Jan 19, 2022 260.79 265.43 250.52 250.67 48,674,360 -8.36(-3.23%)
Jan 18, 2022 262.60 266.38 257.76 259.03 42,430,568 -3.47(-1.32%)
Jan 14, 2022 262.50 0 -3.25(-1.22%)
Jan 13, 2022 283.79 283.90 264.98 265.75 54,350,288 -14.24(-5.09%)
Jan 12, 2022 280.67 285.95 276.08 279.99 38,274,856 +1.82(+0.65%)
Jan 11, 2022 273.23 280.65 268.39 278.17 40,336,644 +4.17(+1.52%)
Jan 10, 2022 265.81 274.69 256.44 274.00 59,358,052 +1.53(+0.56%)
Jan 07, 2022 281.41 284.22 270.57 272.47 40,994,244 -9.31(-3.30%)
Jan 06, 2022 276.40 283.98 270.65 281.78 45,361,652 +5.74(+2.08%)
Jan 05, 2022 289.49 294.16 275.33 276.04 49,647,408 -16.86(-5.76%)
Jan 04, 2022 302.77 304.68 283.49 292.90 52,627,156 -8.31(-2.76%)
Jan 03, 2022 298.15 307.11 297.85 301.21 39,154,344 +7.10(+2.41%)
Dec 31, 2021 296.74 302.17 293.31 294.11 26,652,992 -1.75(-0.59%)
Dec 30, 2021 298.27 304.53 295.40 295.86 30,772,814 -4.15(-1.38%)
Dec 29, 2021 302.73 305.48 293.66 300.01 34,236,936 -3.21(-1.06%)
Dec 28, 2021 313.12 313.30 300.12 303.22 41,963,936 -6.23(-2.01%)
Dec 27, 2021 296.60 310.87 296.40 309.45 40,299,704 +13.05(+4.40%)
Dec 23, 2021 297.55 300.59 294.00 296.40 34,302,388 +2.40(+0.82%)
Dec 22, 2021 288.91 295.55 284.49 294.00 40,049,544 +3.14(+1.08%)
Dec 21, 2021 283.74 291.20 274.01 290.86 52,313,040 +13.67(+4.93%)
Dec 20, 2021 273.05 281.44 269.99 277.19 46,317,128 -0.82(-0.29%)
Dec 17, 2021 279.85 289.22 277.60 278.01 71,662,240 -5.86(-2.06%)
Dec 16, 2021 311.52 311.60 280.93 283.87 70,567,016 -20.72(-6.80%)
Dec 15, 2021 284.00 305.00 278.38 304.59 69,612,176 +21.22(+7.49%)
Dec 14, 2021 276.99 286.78 272.50 283.37 66,647,056 +1.76(+0.62%)
Dec 13, 2021 302.49 302.94 281.16 281.61 59,576,988 -20.37(-6.75%)
Dec 10, 2021 311.50 313.05 298.61 301.98 48,882,508 -2.92(-0.96%)
Dec 09, 2021 317.34 322.05 304.28 304.90 48,785,368 -13.36(-4.20%)
Dec 08, 2021 319.99 322.90 314.21 318.26 47,484,816 +8.26(+2.66%)
Dec 07, 2021 309.57 324.49 307.10 310.00 59,103,100 +9.63(+3.21%)
Dec 06, 2021 298.80 302.41 280.38 300.37 65,838,644 -6.56(-2.14%)
Dec 03, 2021 320.00 321.29 301.30 306.93 54,432,504 -14.33(-4.46%)
Dec 02, 2021 312.14 324.78 310.25 321.26 47,128,324 +6.91(+2.20%)
Dec 01, 2021 332.19 332.89 313.80 314.35 48,444,340 -12.41(-3.80%)
Nov 30, 2021 331.69 333.53 318.64 326.76 62,093,776 -7.00(-2.10%)
Nov 29, 2021 323.66 334.12 323.66 333.76 45,710,108 +15.42(+4.84%)
Nov 26, 2021 326.00 327.10 313.50 318.34 28,307,172 -8.40(-2.57%)
Nov 24, 2021 314.61 328.55 309.28 326.74 43,516,224 +72.17(+28.35%)
Nov 23, 2021 315.35 323.60 197.40 254.57 53,154,352 -80.53(-24.03%)
Nov 22, 2021 335.17 346.47 319.00 335.10 75,296,896 +7.37(+2.25%)
Nov 19, 2021 322.43 330.88 319.05 327.73 53,386,664 +10.98(+3.47%)
Nov 18, 2021 323.67 327.60 316.07 316.75 78,068,552 +24.14(+8.25%)
Nov 17, 2021 304.18 304.84 288.00 292.61 42,402,896 -9.42(-3.12%)
Nov 16, 2021 297.59 303.90 297.06 302.03 26,288,680 +1.78(+0.59%)
Nov 15, 2021 305.52 306.40 292.47 300.25 38,400,224 -3.65(-1.20%)
Nov 12, 2021 300.10 306.80 296.30 303.90 41,305,432 +0.00(+0.00%)
Nov 11, 2021 304.68 305.90 297.77 303.90 33,055,174 +1.90(+0.63%)
Nov 10, 2021 293.56 302.00 63,474,308 -4.57(-1.49%)
Nov 09, 2021 322.82 323.10 299.64 306.57 64,523,232 -1.47(-0.48%)
Nov 08, 2021 301.49 311.00 299.07 308.04 50,200,104 +10.52(+3.54%)
Nov 05, 2021 301.87 314.00 294.10 297.52 85,126,016 -9.48(-3.09%)
Nov 04, 2021 272.29 313.65 271.18 307.00 115,302,632 +41.02(+15.42%)
Nov 03, 2021 266.70 267.84 262.35 265.98 23,961,604 +1.97(+0.75%)
Nov 02, 2021 258.22 266.78 258.00 264.01 29,393,452 +5.74(+2.22%)
Nov 01, 2021 256.49 258.94 255.12 258.27 26,561,396 +2.60(+1.02%)
Oct 29, 2021 250.01 257.09 250.00 255.67 29,252,360 +6.26(+2.51%)
Oct 28, 2021 248.78 249.50 249.41 23,397,566 +4.90(+2.00%)
Oct 27, 2021 244.74 250.90 242.82 244.51 24,578,880 -2.66(-1.08%)
Oct 26, 2021 239.89 247.17 48,567,564 +15.51(+6.70%)
Oct 25, 2021 229.73 233.55 227.70 231.66 22,999,576 +4.40(+1.94%)
Oct 22, 2021 228.23 225.61 227.26 24,938,488 +0.34(+0.15%)
Oct 21, 2021 220.97 227.11 220.83 226.92 18,742,178 +5.84(+2.64%)
Oct 20, 2021 223.04 224.33 219.82 221.08 14,621,301 -1.82(-0.82%)
Oct 19, 2021 222.76 223.79 220.37 222.90 16,139,162 +0.68(+0.31%)
Oct 18, 2021 217.49 222.91 216.44 222.22 18,934,176 +3.60(+1.65%)
Oct 15, 2021 218.10 219.31 216.62 218.62 22,699,952 +1.16(+0.53%)
Oct 14, 2021 212.88 217.55 211.22 217.46 24,334,720 +8.07(+3.85%)
Oct 13, 2021 209.18 209.90 207.13 209.39 18,150,330 +2.68(+1.30%)
Oct 12, 2021 208.27 210.57 205.28 206.71 16,196,853 -0.24(-0.12%)
Oct 11, 2021 205.75 210.55 205.11 206.95 16,321,057 -1.36(-0.65%)
Oct 08, 2021 211.01 212.06 207.75 208.31 15,125,930 -2.44(-1.16%)
Oct 07, 2021 210.92 213.22 209.72 210.75 25,651,042 +3.75(+1.81%)
Oct 06, 2021 201.20 207.20 201.00 207.00 29,697,354 +2.49(+1.22%)
Oct 05, 2021 199.50 206.48 198.54 204.51 27,912,772 +7.19(+3.64%)
Oct 04, 2021 205.04 205.42 195.55 197.32 34,514,680 -10.10(-4.87%)
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.