Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 449.70 451.28 445.06 446.40 1,046,637 -6.86(-1.51%)
May 27, 2022 445.09 453.91 442.03 453.26 531,681 +8.84(+1.99%)
May 26, 2022 440.64 446.31 437.69 444.42 505,191 +7.40(+1.69%)
May 25, 2022 434.28 439.24 431.17 437.02 544,095 +4.20(+0.97%)
May 24, 2022 431.92 433.28 424.54 432.83 640,640 -0.95(-0.22%)
May 23, 2022 434.18 438.10 432.51 433.78 607,316 +1.74(+0.40%)
May 20, 2022 425.22 433.25 418.89 432.04 657,971 +7.49(+1.76%)
May 19, 2022 406.67 428.37 403.79 424.55 1,084,351 +11.75(+2.85%)
May 18, 2022 429.23 429.85 409.76 412.80 965,423 -20.20(-4.66%)
May 17, 2022 438.00 438.27 430.91 432.99 573,933 -0.38(-0.09%)
May 16, 2022 431.64 437.18 428.15 433.38 469,084 +2.05(+0.48%)
May 13, 2022 422.61 433.11 419.25 431.32 853,195 +9.78(+2.32%)
May 12, 2022 423.98 425.76 414.56 421.55 1,084,370 -2.74(-0.65%)
May 11, 2022 424.02 437.33 423.40 424.29 941,351 -1.05(-0.25%)
May 10, 2022 420.33 428.38 416.74 425.34 1,065,573 +8.15(+1.95%)
May 09, 2022 419.80 421.60 414.24 417.19 912,456 -6.04(-1.43%)
May 06, 2022 422.96 429.71 419.01 423.24 797,965 -3.28(-0.77%)
May 05, 2022 432.24 435.08 422.95 426.52 691,121 -8.20(-1.89%)
May 04, 2022 430.12 435.66 423.01 434.71 681,323 +8.41(+1.97%)
May 03, 2022 428.85 434.48 425.51 426.30 607,569 +0.27(+0.06%)
May 02, 2022 439.68 440.83 418.55 426.04 1,049,537 -10.86(-2.49%)
Apr 29, 2022 447.22 448.67 435.45 436.90 1,006,444 -14.18(-3.14%)
Apr 28, 2022 437.46 452.92 433.68 451.08 1,280,453 +15.35(+3.52%)
Apr 27, 2022 435.67 440.33 423.31 435.73 1,205,277 +12.65(+2.99%)
Apr 26, 2022 431.89 434.97 423.03 423.08 986,978 -10.84(-2.50%)
Apr 25, 2022 436.30 436.43 425.47 433.92 1,071,120 -2.90(-0.66%)
Apr 22, 2022 445.03 445.42 436.56 436.82 728,029 -11.24(-2.51%)
Apr 21, 2022 461.00 461.25 447.84 448.06 854,041 -9.40(-2.06%)
Apr 20, 2022 453.39 459.06 449.99 457.46 867,163 +6.68(+1.48%)
Apr 19, 2022 448.51 456.61 447.63 450.78 1,168,778 +4.64(+1.04%)
Apr 18, 2022 451.10 456.30 444.27 446.14 573,091 -6.48(-1.43%)
Apr 14, 2022 453.10 457.21 450.72 452.62 1,630,649 +1.75(+0.39%)
Apr 13, 2022 449.37 453.78 445.31 450.87 1,175,051 +9.57(+2.17%)
Apr 12, 2022 441.89 445.13 438.99 441.30 921,448 -2.25(-0.51%)
Apr 11, 2022 452.07 452.86 442.37 443.55 868,375 -6.37(-1.42%)
Apr 08, 2022 452.07 453.27 447.86 449.92 985,502 +0.21(+0.05%)
Apr 07, 2022 442.06 451.08 441.10 449.71 1,553,345 +8.40(+1.90%)
Apr 06, 2022 437.14 442.18 433.87 441.31 848,805 +5.73(+1.32%)
Apr 05, 2022 427.69 440.21 427.69 435.58 799,982 +5.44(+1.26%)
Apr 04, 2022 433.44 435.91 428.38 430.14 681,034 -3.66(-0.84%)
Apr 01, 2022 429.11 436.27 424.90 433.80 763,448 +6.13(+1.43%)
Mar 31, 2022 429.91 437.71 427.23 427.67 1,437,472 -4.15(-0.96%)
Mar 30, 2022 431.25 433.23 425.00 431.81 1,112,836 +1.21(+0.28%)
Mar 29, 2022 431.09 432.48 426.99 430.61 631,745 +3.83(+0.90%)
Mar 28, 2022 432.01 433.48 425.29 426.78 612,437 -0.48(-0.11%)
Mar 25, 2022 431.64 431.64 427.05 427.26 716,391 -1.84(-0.43%)
Mar 24, 2022 423.29 430.51 422.25 429.11 835,334 +6.68(+1.58%)
Mar 23, 2022 428.42 430.30 422.06 422.43 924,368 -7.67(-1.78%)
Mar 22, 2022 428.89 433.77 428.57 430.10 1,277,103 +1.53(+0.36%)
Mar 21, 2022 430.28 434.85 427.10 428.57 1,116,337 -3.67(-0.85%)
Mar 18, 2022 437.58 437.58 430.74 432.24 2,126,469 -0.47(-0.11%)
Mar 17, 2022 432.18 434.97 430.47 432.71 1,265,215 -1.70(-0.39%)
Mar 16, 2022 433.76 438.50 426.83 434.40 816,112 +2.89(+0.67%)
Mar 15, 2022 427.71 434.68 425.24 431.51 1,166,659 +7.78(+1.84%)
Mar 14, 2022 422.08 426.47 417.73 423.73 1,041,096 +5.71(+1.37%)
Mar 11, 2022 431.63 431.63 417.57 418.02 630,739 -5.08(-1.20%)
Mar 10, 2022 415.30 424.67 413.20 423.10 844,799 +2.09(+0.50%)
Mar 09, 2022 424.38 424.38 417.20 421.01 739,862 +4.42(+1.06%)
Mar 08, 2022 415.84 425.07 413.98 416.59 797,962 -2.13(-0.51%)
Mar 07, 2022 432.29 433.00 418.05 418.72 883,770 -14.28(-3.30%)
Mar 04, 2022 423.37 433.72 420.39 433.00 917,729 +5.28(+1.23%)
Mar 03, 2022 428.89 431.38 424.08 427.72 750,471 -0.43(-0.10%)
Mar 02, 2022 424.14 432.29 424.14 428.15 921,913 +5.35(+1.26%)
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.