Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 326.66 327.97 321.87 324.68 2,243,489 -5.73(-1.73%)
May 27, 2022 329.53 332.11 325.67 330.41 1,104,910 -1.44(-0.43%)
May 26, 2022 328.28 334.23 324.72 331.85 1,193,865 +2.90(+0.88%)
May 25, 2022 321.35 329.88 321.35 328.95 1,063,714 +4.62(+1.42%)
May 24, 2022 322.46 325.23 317.79 324.33 802,407 +1.15(+0.36%)
May 23, 2022 321.85 325.85 319.60 323.18 861,203 +4.70(+1.48%)
May 20, 2022 315.42 319.54 311.81 318.48 1,353,332 +3.68(+1.17%)
May 19, 2022 313.35 316.52 307.98 314.80 1,030,325 -1.50(-0.47%)
May 18, 2022 327.00 329.32 314.89 316.30 992,548 -12.34(-3.75%)
May 17, 2022 326.93 331.19 322.70 328.64 1,078,659 +5.26(+1.63%)
May 16, 2022 321.30 326.95 321.30 323.38 715,442 +3.54(+1.11%)
May 13, 2022 318.58 321.84 314.89 319.84 865,389 +2.20(+0.69%)
May 12, 2022 321.84 322.61 308.69 317.64 1,738,442 -9.94(-3.04%)
May 11, 2022 326.95 335.32 326.30 327.58 1,257,778 +2.23(+0.69%)
May 10, 2022 324.55 328.63 321.73 325.35 1,445,987 +3.31(+1.03%)
May 09, 2022 326.44 328.19 320.59 322.04 1,478,263 -7.42(-2.25%)
May 06, 2022 309.72 329.92 307.87 329.45 2,336,063 +18.51(+5.95%)
May 05, 2022 311.38 315.02 308.56 310.95 1,178,825 -4.47(-1.42%)
May 04, 2022 305.29 316.53 302.78 315.42 1,455,022 +11.79(+3.88%)
May 03, 2022 303.65 308.05 302.42 303.63 1,042,651 +1.00(+0.33%)
May 02, 2022 307.52 309.64 299.45 302.63 1,171,364 -2.77(-0.91%)
Apr 29, 2022 315.02 315.34 303.91 305.41 1,445,745 -10.84(-3.43%)
Apr 28, 2022 314.00 317.39 311.74 316.25 803,000 +2.71(+0.86%)
Apr 27, 2022 312.87 316.97 307.70 313.53 899,389 +1.57(+0.50%)
Apr 26, 2022 311.59 319.24 311.07 311.96 1,103,064 -1.04(-0.33%)
Apr 25, 2022 312.13 313.84 307.62 313.00 1,304,739 -0.86(-0.27%)
Apr 22, 2022 324.45 324.91 313.35 313.86 1,391,994 -13.09(-4.00%)
Apr 21, 2022 327.01 331.04 323.78 326.95 889,557 -0.09(-0.03%)
Apr 20, 2022 321.50 328.91 321.50 327.04 831,189 +6.75(+2.11%)
Apr 19, 2022 323.64 324.52 318.00 320.29 1,011,308 -1.92(-0.60%)
Apr 18, 2022 318.86 324.35 318.41 322.21 895,130 +3.35(+1.05%)
Apr 14, 2022 322.07 324.92 318.36 318.86 982,482 -2.34(-0.73%)
Apr 13, 2022 318.57 321.81 316.00 321.20 756,716 +3.00(+0.94%)
Apr 12, 2022 314.84 319.19 313.04 318.20 1,162,792 +1.88(+0.60%)
Apr 11, 2022 322.25 324.89 315.22 316.31 1,211,796 -5.10(-1.59%)
Apr 08, 2022 316.66 323.36 314.58 321.42 1,303,312 +5.62(+1.78%)
Apr 07, 2022 306.87 317.29 306.35 315.79 1,414,077 +8.45(+2.75%)
Apr 06, 2022 302.99 308.99 302.88 307.34 963,980 +4.51(+1.49%)
Apr 05, 2022 300.73 307.51 300.73 302.83 1,271,592 +1.22(+0.41%)
Apr 04, 2022 301.29 302.83 298.12 301.61 1,544,571 -1.22(-0.40%)
Apr 01, 2022 302.20 304.42 301.44 302.83 866,110 +0.86(+0.28%)
Mar 31, 2022 301.98 305.00 301.16 301.97 1,265,172 -0.88(-0.29%)
Mar 30, 2022 303.46 304.87 300.64 302.85 1,253,700 +0.02(+0.01%)
Mar 29, 2022 304.08 304.82 299.07 302.83 1,062,575 -1.47(-0.48%)
Mar 28, 2022 304.64 305.28 302.06 304.30 1,188,325 -1.96(-0.64%)
Mar 25, 2022 300.86 306.26 300.08 306.26 1,160,943 +6.44(+2.15%)
Mar 24, 2022 295.40 299.86 295.40 299.82 1,918,192 +3.88(+1.31%)
Mar 23, 2022 295.85 298.94 294.44 295.95 1,108,614 +0.10(+0.03%)
Mar 22, 2022 298.45 299.86 295.00 295.85 1,639,489 -0.02(-0.01%)
Mar 21, 2022 294.99 301.56 294.37 295.87 1,408,229 +0.88(+0.30%)
Mar 18, 2022 293.56 295.56 288.43 294.99 3,175,596 +4.07(+1.40%)
Mar 17, 2022 286.88 291.20 286.01 290.92 2,136,661 +3.51(+1.22%)
Mar 16, 2022 287.24 289.42 283.24 287.40 1,233,744 +0.72(+0.25%)
Mar 15, 2022 281.13 287.46 280.02 286.68 1,383,403 +5.70(+2.03%)
Mar 14, 2022 278.97 281.13 275.52 280.98 1,282,819 +3.57(+1.29%)
Mar 11, 2022 276.35 280.42 274.98 277.41 1,032,978 +1.10(+0.40%)
Mar 10, 2022 270.27 277.53 269.37 276.32 1,188,573 +3.54(+1.30%)
Mar 09, 2022 272.42 275.32 269.33 272.77 963,288 +3.73(+1.39%)
Mar 08, 2022 273.50 275.82 267.44 269.05 1,587,423 -5.59(-2.04%)
Mar 07, 2022 275.79 279.81 272.77 274.64 1,969,715 -3.35(-1.21%)
Mar 04, 2022 270.17 278.51 269.80 277.99 1,410,679 +1.64(+0.59%)
Mar 03, 2022 271.97 277.63 270.98 276.36 1,169,054 +6.27(+2.32%)
Mar 02, 2022 269.69 274.05 269.46 270.08 1,649,353 +2.02(+0.75%)
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.