Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 353.09 360.97 351.14 357.87 3,873,548 +0.09(+0.03%)
May 27, 2022 353.39 357.79 352.11 357.78 2,658,932 +7.89(+2.25%)
May 26, 2022 348.00 353.25 346.01 349.89 2,816,324 +5.13(+1.49%)
May 25, 2022 340.58 347.74 339.21 344.76 3,032,893 +4.07(+1.19%)
May 24, 2022 343.89 344.00 335.98 340.69 2,560,966 -7.74(-2.22%)
May 23, 2022 339.03 351.30 338.96 348.43 3,419,083 +12.25(+3.64%)
May 20, 2022 335.70 339.61 327.69 336.18 3,425,046 +3.96(+1.19%)
May 19, 2022 330.00 336.21 324.43 332.22 4,380,583 -3.68(-1.10%)
May 18, 2022 333.62 341.60 333.56 335.90 4,521,013 -2.96(-0.87%)
May 17, 2022 340.11 341.18 332.53 338.86 2,802,081 +9.13(+2.77%)
May 16, 2022 328.54 333.55 325.03 329.73 2,063,081 -3.07(-0.92%)
May 13, 2022 327.67 335.23 326.09 332.80 3,536,567 +11.56(+3.60%)
May 12, 2022 321.77 325.58 312.77 321.24 3,890,518 -4.63(-1.42%)
May 11, 2022 325.48 331.00 318.55 325.87 4,263,863 +0.54(+0.17%)
May 10, 2022 332.31 333.68 323.05 325.33 5,003,463 -2.66(-0.81%)
May 09, 2022 341.00 342.39 324.89 327.99 5,776,970 -19.13(-5.51%)
May 06, 2022 346.25 351.26 340.78 347.12 3,635,375 -6.25(-1.77%)
May 05, 2022 362.10 367.77 349.03 353.37 3,447,540 -15.15(-4.11%)
May 04, 2022 359.37 369.24 353.66 368.52 3,346,494 +10.73(+3.00%)
May 03, 2022 361.59 363.44 353.44 357.79 2,684,869 -1.25(-0.35%)
May 02, 2022 363.00 364.93 350.59 359.04 3,903,877 -4.34(-1.19%)
Apr 29, 2022 372.05 377.12 361.75 363.38 4,759,037 -15.45(-4.08%)
Apr 28, 2022 369.13 381.97 368.79 378.83 6,843,609 +17.26(+4.77%)
Apr 27, 2022 357.00 373.74 356.00 361.57 5,700,724 +17.46(+5.07%)
Apr 26, 2022 347.94 350.06 343.58 344.11 3,115,864 -10.49(-2.96%)
Apr 25, 2022 349.28 355.06 347.15 354.60 3,380,450 +3.42(+0.97%)
Apr 22, 2022 360.50 362.10 350.61 351.18 2,968,820 -13.26(-3.64%)
Apr 21, 2022 369.48 363.46 364.44 3,604,100 -0.85(-0.23%)
Apr 20, 2022 366.66 371.89 363.87 365.29 3,377,249 +1.42(+0.39%)
Apr 19, 2022 356.81 364.67 356.07 363.87 2,999,165 +7.07(+1.98%)
Apr 18, 2022 353.99 360.76 353.22 356.80 1,871,358 -1.02(-0.29%)
Apr 14, 2022 357.18 362.95 356.87 357.82 3,359,063 +2.68(+0.75%)
Apr 13, 2022 344.41 357.00 342.87 355.14 3,047,869 +9.34(+2.70%)
Apr 12, 2022 350.00 354.48 344.48 345.80 4,038,687 -1.57(-0.45%)
Apr 11, 2022 350.64 351.50 345.82 347.37 1,807,916 -4.90(-1.39%)
Apr 08, 2022 347.30 355.89 345.64 352.27 2,235,108 +2.72(+0.78%)
Apr 07, 2022 351.18 352.90 345.81 349.55 2,847,437 -4.00(-1.13%)
Apr 06, 2022 356.47 357.08 349.58 353.55 3,864,486 -9.77(-2.69%)
Apr 05, 2022 363.31 367.63 361.93 363.32 2,215,823 -3.59(-0.98%)
Apr 04, 2022 364.25 369.76 363.15 366.91 3,027,387 +2.94(+0.81%)
Apr 01, 2022 359.22 367.88 358.17 363.97 3,806,912 +6.59(+1.84%)
Mar 31, 2022 359.58 364.12 357.36 357.38 4,095,790 -4.86(-1.34%)
Mar 30, 2022 364.01 368.29 359.62 362.24 2,614,235 -5.31(-1.44%)
Mar 29, 2022 358.72 370.76 357.10 367.55 5,602,562 +17.06(+4.87%)
Mar 28, 2022 348.51 350.56 343.52 350.49 3,134,463 +1.47(+0.42%)
Mar 25, 2022 350.41 351.54 345.65 349.02 2,174,406 -0.33(-0.09%)
Mar 24, 2022 342.25 349.45 340.70 349.35 2,482,905 +7.17(+2.10%)
Mar 23, 2022 343.40 346.73 341.75 342.18 2,527,854 -7.35(-2.10%)
Mar 22, 2022 346.78 353.93 345.51 349.53 4,670,011 +3.95(+1.14%)
Mar 21, 2022 346.02 350.00 342.49 345.58 6,053,860 -4.51(-1.29%)
Mar 18, 2022 346.70 352.74 342.49 350.09 6,790,831 +3.65(+1.05%)
Mar 17, 2022 341.60 346.88 339.75 346.44 3,244,052 +1.76(+0.51%)
Mar 16, 2022 341.99 350.94 336.68 344.68 4,340,706 +9.68(+2.89%)
Mar 15, 2022 332.42 338.38 331.21 335.00 3,737,861 +6.41(+1.95%)
Mar 14, 2022 329.10 336.88 327.26 328.59 4,122,766 +3.80(+1.17%)
Mar 11, 2022 330.03 330.97 324.03 324.79 2,987,773 +0.20(+0.06%)
Mar 10, 2022 321.94 326.12 319.75 324.59 3,770,860 -3.54(-1.08%)
Mar 09, 2022 323.15 329.45 321.11 328.13 4,015,860 +13.80(+4.39%)
Mar 08, 2022 311.39 324.73 305.61 314.33 5,047,560 +1.41(+0.45%)
Mar 07, 2022 329.58 329.80 312.11 312.92 6,872,599 -17.84(-5.39%)
Mar 04, 2022 336.90 338.83 324.00 330.76 4,671,426 -10.23(-3.00%)
Mar 03, 2022 347.63 349.50 340.70 340.99 3,972,250 -3.10(-0.90%)
Mar 02, 2022 342.96 348.32 338.69 344.09 4,997,779 -0.39(-0.11%)
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.