Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 615.98 627.67 611.05 624.76 2,694,866 +2.38(+0.38%)
May 27, 2022 613.34 628.16 612.68 622.38 1,050,730 +13.16(+2.16%)
May 26, 2022 589.50 609.69 589.40 609.23 1,768,313 +24.13(+4.12%)
May 25, 2022 574.26 591.60 574.26 585.10 1,027,328 +7.70(+1.33%)
May 24, 2022 567.95 581.01 555.15 577.39 1,214,085 +6.39(+1.12%)
May 23, 2022 569.34 574.61 560.11 571.01 983,211 +10.34(+1.84%)
May 20, 2022 557.32 566.96 548.26 560.67 1,284,222 +6.87(+1.24%)
May 19, 2022 546.72 559.67 543.99 553.80 1,393,408 +1.14(+0.21%)
May 18, 2022 564.83 566.24 548.50 552.66 1,035,452 -18.54(-3.25%)
May 17, 2022 574.93 583.94 558.72 571.20 1,675,500 +12.25(+2.19%)
May 16, 2022 560.26 565.08 544.43 558.95 2,449,543 -15.62(-2.72%)
May 13, 2022 566.49 582.11 563.14 574.57 1,803,985 +13.94(+2.49%)
May 12, 2022 553.72 564.78 547.24 560.63 1,196,785 +0.05(+0.01%)
May 11, 2022 564.70 580.23 559.92 560.59 1,253,638 -9.23(-1.62%)
May 10, 2022 574.73 583.86 556.37 569.81 1,263,469 +4.36(+0.77%)
May 09, 2022 575.87 583.00 563.47 565.45 1,156,208 -21.53(-3.67%)
May 06, 2022 589.49 594.90 576.09 586.98 777,281 -4.85(-0.82%)
May 05, 2022 608.15 613.39 585.12 591.83 952,643 -29.34(-4.72%)
May 04, 2022 590.44 622.34 588.27 621.17 1,111,814 +31.91(+5.41%)
May 03, 2022 588.75 599.20 583.75 589.26 950,209 +5.85(+1.00%)
May 02, 2022 588.00 588.97 569.60 583.42 1,646,065 +0.11(+0.02%)
Apr 29, 2022 606.05 608.14 581.94 583.30 1,086,562 -24.55(-4.04%)
Apr 28, 2022 606.95 611.05 596.97 607.85 1,207,254 +7.42(+1.24%)
Apr 27, 2022 603.34 612.13 599.25 600.43 676,600 -3.76(-0.62%)
Apr 26, 2022 618.77 624.53 604.01 604.19 863,402 -19.82(-3.18%)
Apr 25, 2022 616.57 624.76 605.08 624.02 1,218,959 +4.99(+0.81%)
Apr 22, 2022 635.89 638.53 618.64 619.03 853,799 -17.29(-2.72%)
Apr 21, 2022 662.01 662.13 634.65 636.32 861,968 -16.38(-2.51%)
Apr 20, 2022 660.84 663.71 651.33 652.70 993,996 -2.40(-0.37%)
Apr 19, 2022 636.36 657.98 636.36 655.10 1,068,978 +20.14(+3.17%)
Apr 18, 2022 641.50 645.69 632.59 634.96 893,257 -7.63(-1.19%)
Apr 14, 2022 668.59 671.67 642.56 642.59 1,182,230 -25.74(-3.85%)
Apr 13, 2022 669.51 678.90 663.98 668.33 973,279 -1.02(-0.15%)
Apr 12, 2022 680.15 687.08 664.32 669.35 1,022,995 -10.78(-1.59%)
Apr 11, 2022 684.03 688.73 679.12 680.14 633,692 -7.21(-1.05%)
Apr 08, 2022 697.52 697.52 685.57 687.34 879,187 -11.94(-1.71%)
Apr 07, 2022 695.87 703.35 687.35 699.29 509,198 +3.42(+0.49%)
Apr 06, 2022 702.42 707.87 688.26 695.87 905,602 -17.93(-2.51%)
Apr 05, 2022 728.08 729.51 711.71 713.80 807,536 -16.62(-2.28%)
Apr 04, 2022 720.40 736.41 718.72 730.42 944,521 +11.64(+1.62%)
Apr 01, 2022 717.13 723.50 713.92 718.77 731,871 +5.22(+0.73%)
Mar 31, 2022 731.74 732.52 713.55 713.55 997,921 -12.32(-1.70%)
Mar 30, 2022 725.12 731.20 722.00 725.87 847,989 +3.85(+0.53%)
Mar 29, 2022 715.06 725.31 711.68 722.02 851,495 +21.81(+3.12%)
Mar 28, 2022 695.19 702.49 690.99 700.21 480,795 +8.25(+1.19%)
Mar 25, 2022 690.95 694.68 686.62 691.96 449,711 +2.58(+0.37%)
Mar 24, 2022 691.02 694.16 685.69 689.38 495,829 +1.70(+0.25%)
Mar 23, 2022 697.37 697.37 681.34 687.68 815,292 -9.72(-1.39%)
Mar 22, 2022 691.21 699.51 688.55 697.40 607,320 +12.18(+1.78%)
Mar 21, 2022 690.87 694.70 679.72 685.23 631,045 -4.44(-0.64%)
Mar 18, 2022 693.27 693.27 681.07 689.67 1,314,294 -2.19(-0.32%)
Mar 17, 2022 673.30 693.81 673.30 691.85 583,520 +9.17(+1.34%)
Mar 16, 2022 674.89 683.48 664.36 682.68 1,244,719 +21.89(+3.31%)
Mar 15, 2022 656.04 667.64 653.97 660.80 684,898 +9.47(+1.45%)
Mar 14, 2022 649.80 663.34 648.37 651.33 812,530 +9.79(+1.53%)
Mar 11, 2022 653.98 658.28 640.75 641.53 872,454 -9.49(-1.46%)
Mar 10, 2022 636.40 659.07 636.25 651.02 1,079,291 +3.69(+0.57%)
Mar 09, 2022 641.45 655.85 634.96 647.33 1,533,765 +28.37(+4.58%)
Mar 08, 2022 630.29 633.37 616.42 618.97 1,264,034 -13.26(-2.10%)
Mar 07, 2022 649.90 655.27 630.14 632.22 1,236,283 -18.23(-2.80%)
Mar 04, 2022 674.18 677.36 649.44 650.45 2,314,558 -33.84(-4.95%)
Mar 03, 2022 692.88 698.01 676.74 684.29 748,060 -0.31(-0.04%)
Mar 02, 2022 667.86 691.79 666.03 684.60 1,022,269 +21.55(+3.25%)
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.