Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 355.82 359.65 352.33 355.31 2,723,742 -2.93(-0.82%)
May 27, 2022 351.44 358.39 349.89 358.24 1,981,647 +13.13(+3.80%)
May 26, 2022 341.09 346.51 338.05 345.11 1,359,323 +4.51(+1.32%)
May 25, 2022 335.25 343.34 333.90 340.60 2,019,439 +5.90(+1.76%)
May 24, 2022 330.02 335.60 324.94 334.70 1,912,968 +1.66(+0.50%)
May 23, 2022 314.76 334.94 314.00 333.04 4,314,392 +21.90(+7.04%)
May 20, 2022 337.28 341.99 305.51 311.14 8,866,979 -50.96(-14.07%)
May 19, 2022 361.88 367.89 353.84 362.10 2,267,408 -4.02(-1.10%)
May 18, 2022 381.35 382.43 364.81 366.12 1,553,873 -15.48(-4.06%)
May 17, 2022 378.87 383.34 374.73 381.61 1,237,397 +9.74(+2.62%)
May 16, 2022 366.37 379.79 363.50 371.86 1,908,864 +7.71(+2.12%)
May 13, 2022 362.03 367.44 360.71 364.16 1,762,443 +3.68(+1.02%)
May 12, 2022 360.33 365.03 351.85 360.47 1,902,688 -1.04(-0.29%)
May 11, 2022 363.36 371.90 359.69 361.51 1,390,655 -0.72(-0.20%)
May 10, 2022 365.45 368.92 358.01 362.23 1,353,585 +0.22(+0.06%)
May 09, 2022 369.43 371.96 359.89 362.01 1,830,890 -12.84(-3.43%)
May 06, 2022 380.92 380.92 369.07 374.85 1,526,686 -5.54(-1.46%)
May 05, 2022 391.17 393.42 376.49 380.39 1,475,992 -13.22(-3.36%)
May 04, 2022 388.54 395.65 382.09 393.61 1,762,240 +6.86(+1.77%)
May 03, 2022 383.16 388.02 380.84 386.75 1,478,305 +8.15(+2.15%)
May 02, 2022 372.37 379.85 369.03 378.60 1,573,912 +3.66(+0.97%)
Apr 29, 2022 383.48 387.27 373.67 374.94 1,543,252 -7.22(-1.89%)
Apr 28, 2022 385.16 387.37 372.41 382.16 1,526,172 -0.70(-0.18%)
Apr 27, 2022 379.27 387.37 372.90 382.87 1,610,297 +3.73(+0.98%)
Apr 26, 2022 382.37 387.94 377.46 379.13 1,569,989 -3.71(-0.97%)
Apr 25, 2022 389.22 389.22 369.62 382.85 4,526,709 -17.94(-4.48%)
Apr 22, 2022 416.83 417.90 398.83 400.78 2,163,703 -20.65(-4.90%)
Apr 21, 2022 437.80 437.99 420.60 421.43 1,652,264 -12.94(-2.98%)
Apr 20, 2022 441.62 443.67 433.51 434.37 1,730,109 -0.43(-0.10%)
Apr 19, 2022 436.76 438.47 431.74 434.80 1,216,244 -0.62(-0.14%)
Apr 18, 2022 429.51 442.45 429.25 435.42 1,536,436 +1.69(+0.39%)
Apr 14, 2022 424.97 436.37 424.97 433.73 1,575,742 +9.40(+2.21%)
Apr 13, 2022 419.41 425.00 418.30 424.34 1,161,305 +7.51(+1.80%)
Apr 12, 2022 419.90 424.55 414.62 416.83 1,127,371 +1.21(+0.29%)
Apr 11, 2022 413.61 422.62 413.61 415.62 1,447,700 +0.21(+0.05%)
Apr 08, 2022 410.29 417.03 404.84 415.41 1,351,529 +8.78(+2.16%)
Apr 07, 2022 406.94 409.68 399.04 406.63 1,648,914 -1.78(-0.44%)
Apr 06, 2022 407.74 411.88 403.23 408.41 1,245,509 -2.44(-0.59%)
Apr 05, 2022 415.81 419.55 408.38 410.85 1,408,629 -3.71(-0.90%)
Apr 04, 2022 415.67 415.83 405.02 414.56 1,079,925 +0.64(+0.16%)
Apr 01, 2022 414.17 419.01 410.96 413.92 1,491,249 +1.33(+0.32%)
Mar 31, 2022 411.34 417.77 410.44 412.59 1,967,445 -0.09(-0.02%)
Mar 30, 2022 410.94 421.72 410.66 412.68 1,704,855 +3.65(+0.89%)
Mar 29, 2022 420.49 420.49 405.48 409.02 3,606,053 -19.50(-4.55%)
Mar 28, 2022 433.85 433.85 423.33 428.53 1,671,872 -3.80(-0.88%)
Mar 25, 2022 428.26 432.82 424.08 432.33 1,472,883 +4.19(+0.98%)
Mar 24, 2022 426.38 431.37 421.81 428.14 1,895,938 +0.69(+0.16%)
Mar 23, 2022 419.16 430.90 416.59 427.45 2,657,367 +3.93(+0.93%)
Mar 22, 2022 420.99 432.16 419.22 423.52 2,257,505 +5.21(+1.25%)
Mar 21, 2022 411.08 422.77 410.50 418.31 2,776,356 +9.05(+2.21%)
Mar 18, 2022 403.81 411.01 400.27 409.25 2,969,734 +6.93(+1.72%)
Mar 17, 2022 380.91 403.39 380.40 402.32 2,808,917 +17.78(+4.62%)
Mar 16, 2022 386.32 397.10 378.41 384.54 2,293,068 -0.27(-0.07%)
Mar 15, 2022 388.79 391.27 378.14 384.81 2,218,460 -5.34(-1.37%)
Mar 14, 2022 389.29 395.78 382.80 390.14 2,489,773 +4.34(+1.12%)
Mar 11, 2022 379.36 388.64 378.83 385.81 2,164,705 +11.22(+3.00%)
Mar 10, 2022 361.06 376.03 374.58 1,784,815 +9.20(+2.52%)
Mar 09, 2022 365.77 370.43 360.80 365.38 1,761,082 +3.89(+1.08%)
Mar 08, 2022 370.33 385.33 360.68 361.49 3,545,195 -4.03(-1.10%)
Mar 07, 2022 390.60 401.66 364.57 365.52 5,508,369 -20.87(-5.40%)
Mar 04, 2022 375.30 387.09 370.98 386.39 2,447,239 +8.06(+2.13%)
Mar 03, 2022 374.67 382.45 372.10 378.33 2,986,582 +5.89(+1.58%)
Mar 02, 2022 357.38 377.62 356.99 372.43 2,588,229 +17.17(+4.83%)
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.