Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 268.30 270.51 264.76 267.65 38,417,784 -1.35(-0.50%)
May 27, 2022 264.32 269.10 263.41 269.00 27,334,940 +7.23(+2.76%)
May 26, 2022 258.20 262.97 257.38 261.78 25,387,166 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,989,118 +2.86(+1.12%)
May 24, 2022 253.89 257.28 249.57 255.59 29,477,906 -1.01(-0.40%)
May 23, 2022 251.53 257.44 249.50 256.61 33,667,972 +7.97(+3.20%)
May 20, 2022 253.25 254.53 242.62 248.64 40,411,576 -0.57(-0.23%)
May 19, 2022 249.96 253.67 247.97 249.21 33,199,620 -0.93(-0.37%)
May 18, 2022 258.92 259.51 248.85 250.14 31,970,668 -11.93(-4.55%)
May 17, 2022 261.37 263.56 257.79 262.07 29,401,790 +5.23(+2.03%)
May 16, 2022 255.32 261.09 251.23 256.85 33,106,050 +0.37(+0.15%)
May 13, 2022 252.77 258.36 250.81 256.47 35,570,140 +5.67(+2.26%)
May 12, 2022 253.10 255.25 245.57 250.81 51,927,984 -5.11(-2.00%)
May 11, 2022 260.95 266.53 254.69 255.91 49,822,068 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.35 264.70 40,040,640 +4.83(+1.86%)
May 09, 2022 265.25 267.51 258.63 259.87 48,793,720 -9.97(-3.69%)
May 06, 2022 269.91 274.28 266.44 269.84 38,464,880 -2.57(-0.94%)
May 05, 2022 280.46 281.25 269.50 272.41 44,027,692 -12.41(-4.36%)
May 04, 2022 277.56 285.70 271.81 284.82 34,201,492 +8.05(+2.91%)
May 03, 2022 278.91 279.07 275.16 276.76 26,443,540 -2.64(-0.95%)
May 02, 2022 272.77 279.87 271.30 279.41 35,772,292 +6.83(+2.50%)
Apr 29, 2022 283.47 284.72 271.58 272.58 37,895,516 -11.89(-4.18%)
Apr 28, 2022 280.11 285.80 276.45 284.48 34,237,576 +6.30(+2.26%)
Apr 27, 2022 277.08 285.79 274.19 278.18 64,604,104 +12.77(+4.81%)
Apr 26, 2022 272.56 273.41 265.19 265.41 47,108,844 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.95 275.72 36,309,000 +6.57(+2.44%)
Apr 22, 2022 276.67 278.16 268.51 269.15 30,156,528 -6.66(-2.41%)
Apr 21, 2022 283.44 288.08 275.08 275.81 29,971,406 -5.45(-1.94%)
Apr 20, 2022 284.25 284.54 280.29 281.26 23,315,400 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.45 280.22 22,732,808 +4.69(+1.70%)
Apr 18, 2022 273.95 277.43 273.39 275.53 21,139,716 +0.68(+0.25%)
Apr 14, 2022 282.96 283.17 274.35 274.85 28,733,490 -7.65(-2.71%)
Apr 13, 2022 277.70 283.44 276.29 282.50 22,301,172 +5.46(+1.97%)
Apr 12, 2022 284.09 285.56 275.50 277.04 31,503,010 -3.14(-1.12%)
Apr 11, 2022 286.60 287.40 279.93 280.18 35,164,944 -11.50(-3.94%)
Apr 08, 2022 295.09 295.76 291.01 291.69 24,803,846 -4.32(-1.46%)
Apr 07, 2022 291.38 298.25 291.08 296.01 31,968,718 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.43 294.17 40,813,040 -11.18(-3.66%)
Apr 05, 2022 307.69 309.26 304.36 305.35 23,600,856 -4.02(-1.30%)
Apr 04, 2022 304.57 309.50 304.20 309.37 24,752,946 +5.45(+1.79%)
Apr 01, 2022 303.86 304.61 300.10 303.91 27,601,888 +1.09(+0.36%)
Mar 31, 2022 308.31 309.53 302.41 302.82 34,088,488 -5.45(-1.77%)
Mar 30, 2022 308.18 310.33 306.04 308.27 28,666,942 -1.52(-0.49%)
Mar 29, 2022 308.32 310.20 303.55 309.80 30,941,246 +4.63(+1.52%)
Mar 28, 2022 298.91 305.27 298.91 305.17 30,121,832 +6.90(+2.31%)
Mar 25, 2022 299.80 300.06 293.96 298.27 22,980,938 -0.41(-0.14%)
Mar 24, 2022 293.82 298.79 293.01 298.69 24,908,508 +4.60(+1.56%)
Mar 23, 2022 295.16 297.83 292.42 294.09 26,171,422 -4.56(-1.53%)
Mar 22, 2022 294.46 299.57 293.45 298.65 28,200,934 +4.81(+1.64%)
Mar 21, 2022 293.57 294.80 289.65 293.84 29,749,000 -1.25(-0.42%)
Mar 18, 2022 290.11 295.64 287.52 295.08 44,176,836 +5.12(+1.76%)
Mar 17, 2022 288.07 290.35 284.22 289.97 31,372,710 +0.81(+0.28%)
Mar 16, 2022 283.96 289.33 278.16 289.15 39,427,664 +7.11(+2.52%)
Mar 15, 2022 275.36 282.70 273.76 282.04 34,843,460 +10.52(+3.87%)
Mar 14, 2022 275.35 280.32 270.91 271.52 31,197,832 -3.57(-1.30%)
Mar 11, 2022 282.83 284.36 274.46 275.09 27,702,776 -5.42(-1.93%)
Mar 10, 2022 277.98 281.50 275.59 280.51 31,160,858 -2.86(-1.01%)
Mar 09, 2022 278.40 284.45 275.78 283.37 35,801,076 +12.43(+4.59%)
Mar 08, 2022 272.86 278.91 265.19 270.94 48,994,748 -3.01(-1.10%)
Mar 07, 2022 283.39 284.53 273.57 273.95 43,870,128 -10.75(-3.78%)
Mar 04, 2022 289.05 290.40 282.05 284.70 32,956,510 -5.97(-2.05%)
Mar 03, 2022 297.50 297.74 288.82 290.67 27,719,618 -4.18(-1.42%)
Mar 02, 2022 290.10 296.11 288.47 294.85 32,429,964 +5.15(+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.