Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 200.59 204.95 200.47 203.84 5,457,070 +1.21(+0.60%)
May 24, 2022 203.91 204.67 199.03 202.63 7,458,947 -4.93(-2.38%)
May 23, 2022 200.88 207.96 200.77 207.56 12,185,472 +8.53(+4.29%)
May 20, 2022 199.67 201.66 194.02 199.03 6,955,185 +1.66(+0.84%)
May 19, 2022 196.35 200.42 193.31 197.37 9,011,715 -2.62(-1.31%)
May 18, 2022 202.82 205.46 199.13 199.99 8,745,242 -4.01(-1.97%)
May 17, 2022 202.85 204.80 200.15 204.00 7,293,760 +6.19(+3.13%)
May 16, 2022 197.32 199.94 195.88 197.81 5,160,298 -1.42(-0.71%)
May 13, 2022 197.00 200.54 196.50 199.23 6,684,511 +5.26(+2.71%)
May 12, 2022 194.53 196.06 189.95 193.97 9,308,415 -2.75(-1.40%)
May 11, 2022 193.49 198.32 191.40 196.72 9,426,500 +3.14(+1.62%)
May 10, 2022 196.71 197.75 190.97 193.58 11,016,246 +0.58(+0.30%)
May 09, 2022 200.05 200.75 192.08 193.00 10,395,241 -9.82(-4.84%)
May 06, 2022 203.75 205.72 200.22 202.82 8,825,366 -2.42(-1.18%)
May 05, 2022 212.27 214.58 203.07 205.24 7,747,066 -9.28(-4.33%)
May 04, 2022 209.35 214.80 205.33 214.52 7,191,060 +5.96(+2.86%)
May 03, 2022 213.61 213.61 206.27 208.56 6,616,159 -2.97(-1.40%)
May 02, 2022 211.77 212.14 206.96 211.53 8,803,102 -1.60(-0.75%)
Apr 29, 2022 218.62 221.20 212.35 213.13 7,998,246 -7.53(-3.41%)
Apr 28, 2022 220.40 224.93 219.27 220.66 10,800,571 +6.55(+3.06%)
Apr 27, 2022 217.37 221.80 213.05 214.11 15,955,026 +13.01(+6.47%)
Apr 26, 2022 206.98 208.56 201.10 201.10 8,169,698 -8.85(-4.22%)
Apr 25, 2022 206.35 210.53 205.33 209.95 6,849,057 +1.78(+0.86%)
Apr 22, 2022 216.24 216.56 207.95 208.17 6,227,973 -8.28(-3.83%)
Apr 21, 2022 219.51 223.92 215.35 216.45 8,850,134 -1.34(-0.62%)
Apr 20, 2022 218.66 220.82 217.39 217.79 7,178,462 +2.09(+0.97%)
Apr 19, 2022 213.10 216.51 212.44 215.70 5,033,037 +2.53(+1.19%)
Apr 18, 2022 211.67 215.83 211.52 213.17 4,744,035 +0.38(+0.18%)
Apr 14, 2022 214.27 215.95 212.53 212.79 8,191,637 -0.48(-0.23%)
Apr 13, 2022 210.43 213.85 207.17 213.27 8,052,562 +1.87(+0.88%)
Apr 12, 2022 216.50 216.99 210.70 211.40 7,446,537 -3.35(-1.56%)
Apr 11, 2022 215.25 217.30 213.41 214.75 6,942,509 -2.23(-1.03%)
Apr 08, 2022 214.81 219.41 213.08 216.98 5,438,784 +0.83(+0.38%)
Apr 07, 2022 218.31 218.68 213.68 216.15 7,004,039 -2.86(-1.31%)
Apr 06, 2022 222.78 222.87 218.62 219.01 7,429,223 -7.08(-3.13%)
Apr 05, 2022 226.83 228.99 225.31 226.09 4,659,977 -1.65(-0.72%)
Apr 04, 2022 225.76 229.24 224.96 227.74 8,521,525 +1.38(+0.61%)
Apr 01, 2022 223.08 226.63 222.23 226.36 6,559,640 +4.59(+2.07%)
Mar 31, 2022 223.91 225.92 220.44 221.77 10,769,021 -2.18(-0.97%)
Mar 30, 2022 225.84 226.16 222.73 223.95 7,083,780 -4.17(-1.83%)
Mar 29, 2022 224.84 228.81 223.78 228.12 8,032,039 +7.35(+3.33%)
Mar 28, 2022 218.50 220.98 217.51 220.77 4,316,602 +2.34(+1.07%)
Mar 25, 2022 218.42 218.93 215.69 218.43 5,052,525 +1.12(+0.52%)
Mar 24, 2022 214.99 217.66 214.00 217.31 5,486,464 +2.63(+1.23%)
Mar 23, 2022 215.30 217.28 214.20 214.68 6,007,707 -3.79(-1.73%)
Mar 22, 2022 217.84 219.57 217.18 218.47 6,276,957 +1.43(+0.66%)
Mar 21, 2022 216.34 218.06 214.55 217.04 6,101,314 -2.07(-0.94%)
Mar 18, 2022 211.70 219.26 210.29 219.11 14,620,871 +5.66(+2.65%)
Mar 17, 2022 209.93 213.54 208.72 213.45 6,667,810 +1.58(+0.75%)
Mar 16, 2022 210.00 213.66 207.00 211.87 9,244,928 +5.73(+2.78%)
Mar 15, 2022 202.09 206.41 201.40 206.14 8,277,129 +5.81(+2.90%)
Mar 14, 2022 198.42 204.43 198.16 200.33 7,993,675 +3.62(+1.84%)
Mar 11, 2022 200.75 200.84 196.46 196.71 5,432,151 -1.26(-0.64%)
Mar 10, 2022 196.90 197.97 7,057,981 -1.79(-0.90%)
Mar 09, 2022 196.50 200.47 195.24 199.76 8,455,958 +8.05(+4.20%)
Mar 08, 2022 190.01 196.42 186.67 191.71 11,067,300 +1.01(+0.53%)
Mar 07, 2022 199.84 200.18 190.04 190.70 13,406,571 -9.59(-4.79%)
Mar 04, 2022 205.00 206.37 196.86 200.29 10,914,646 -6.94(-3.35%)
Mar 03, 2022 210.55 211.50 206.56 207.23 8,604,980 -1.25(-0.60%)
Mar 02, 2022 206.90 210.54 206.19 208.48 8,865,429 -0.49(-0.23%)
Mar 01, 2022 214.48 215.15 207.28 208.97 9,308,048 -7.15(-3.31%)
Feb 28, 2022 216.00 218.65 213.26 216.12 8,405,813 -3.15(-1.44%)
Feb 25, 2022 217.29 220.68 216.76 219.27 8,463,568 +1.97(+0.91%)
Feb 24, 2022 203.37 217.86 201.45 217.30 13,466,909 +1.35(+0.63%)
Feb 23, 2022 222.84 224.28 215.42 215.95 8,680,648 -5.37(-2.43%)
Feb 22, 2022 221.02 224.34 219.92 221.32 9,928,248 -1.37(-0.62%)
Feb 18, 2022 222.69 0 -1.92(-0.85%)
Feb 17, 2022 228.40 228.81 224.17 224.61 8,130,361 -4.21(-1.84%)
Feb 16, 2022 227.50 229.88 225.59 228.82 9,560,464 +1.00(+0.44%)
Feb 15, 2022 227.27 229.29 224.91 227.82 9,461,731 +2.48(+1.10%)
Feb 14, 2022 223.29 227.26 222.81 225.34 8,280,241 +0.65(+0.29%)
Feb 11, 2022 227.25 229.10 223.54 224.69 7,535,207 -0.90(-0.40%)
Feb 10, 2022 228.03 229.95 224.87 225.59 6,790,289 -5.28(-2.29%)
Feb 09, 2022 230.13 233.15 230.12 230.87 7,772,477 +2.93(+1.29%)
Feb 08, 2022 226.26 228.50 224.75 227.94 7,542,003 +0.78(+0.34%)
Feb 07, 2022 228.00 229.92 226.01 227.16 5,983,836 -1.23(-0.54%)
Feb 04, 2022 228.50 230.22 224.95 228.39 10,848,224 -3.15(-1.36%)
Feb 03, 2022 233.04 231.54 9,966,871 -3.88(-1.65%)
Feb 02, 2022 231.30 235.85 230.01 235.42 10,584,706 +3.06(+1.32%)
Feb 01, 2022 226.90 234.61 226.42 232.36 12,243,163 +6.19(+2.74%)
Jan 31, 2022 225.55 226.38 226.17 12,379,061 -1.83(-0.80%)
Jan 28, 2022 220.64 228.00 216.10 228.00 26,467,896 +21.85(+10.60%)
Jan 27, 2022 209.50 210.96 205.85 206.15 11,995,971 +0.28(+0.14%)
Jan 26, 2022 204.28 210.86 204.22 205.87 10,814,940 +3.87(+1.92%)
Jan 25, 2022 199.62 205.01 196.99 202.00 12,121,671 +0.15(+0.07%)
Jan 24, 2022 202.18 202.72 195.81 201.85 16,054,696 -4.08(-1.98%)
Jan 21, 2022 215.46 215.60 205.82 205.93 16,200,272 -8.42(-3.93%)
Jan 20, 2022 214.72 219.60 213.94 214.35 8,523,123 -0.33(-0.15%)
Jan 19, 2022 213.00 218.23 212.10 214.68 9,398,265 -1.03(-0.48%)
Jan 18, 2022 215.88 216.91 214.33 215.71 9,099,290 +1.04(+0.48%)
Jan 14, 2022 214.67 0 -0.33(-0.15%)
Jan 13, 2022 216.85 220.48 214.66 215.00 8,866,823 -0.71(-0.33%)
Jan 12, 2022 214.48 217.58 213.81 215.71 6,922,999 +1.33(+0.62%)
Jan 11, 2022 211.42 214.94 208.74 214.38 8,799,000 +2.41(+1.14%)
Jan 10, 2022 213.98 214.20 206.50 211.97 11,975,496 -4.99(-2.30%)
Jan 07, 2022 217.31 220.20 215.64 216.96 10,702,108 -2.79(-1.27%)
Jan 06, 2022 217.80 221.91 217.55 219.75 7,875,263 -0.25(-0.11%)
Jan 05, 2022 222.64 225.27 219.92 220.00 9,591,119 -2.46(-1.11%)
Jan 04, 2022 222.00 226.79 221.81 222.46 10,628,497 +1.03(+0.47%)
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.