Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 314.10 318.94 311.31 318.24 2,294,572 +2.76(+0.87%)
Jun 30, 2022 315.30 318.29 309.69 315.48 3,411,638 -7.11(-2.20%)
Jun 29, 2022 319.11 326.11 318.41 322.59 3,779,453 +4.30(+1.35%)
Jun 28, 2022 332.70 337.15 318.12 318.29 3,394,244 -10.54(-3.21%)
Jun 27, 2022 331.97 331.97 327.12 328.83 2,810,838 -1.67(-0.51%)
Jun 24, 2022 319.22 330.81 319.22 330.50 4,318,911 +13.74(+4.34%)
Jun 23, 2022 318.90 319.98 313.54 316.76 2,387,311 +0.61(+0.19%)
Jun 22, 2022 313.47 319.04 311.36 316.15 2,671,524 -1.25(-0.39%)
Jun 21, 2022 316.05 320.23 314.88 317.40 3,193,827 +6.71(+2.16%)
Jun 17, 2022 307.00 314.13 303.65 310.69 6,244,725 +1.91(+0.62%)
Jun 16, 2022 316.09 316.45 305.08 308.78 4,528,358 -16.61(-5.10%)
Jun 15, 2022 327.41 330.63 319.43 325.39 2,357,872 +3.25(+1.01%)
Jun 14, 2022 320.10 324.00 319.66 322.14 2,788,392 +2.40(+0.75%)
Jun 13, 2022 322.00 330.90 317.92 319.74 4,824,947 -15.01(-4.48%)
Jun 10, 2022 341.33 344.31 334.60 334.75 3,302,543 -14.25(-4.08%)
Jun 09, 2022 359.76 362.21 348.94 349.00 2,250,919 -13.33(-3.68%)
Jun 08, 2022 365.00 367.12 360.98 362.33 1,709,625 -1.69(-0.46%)
Jun 07, 2022 356.93 364.48 356.93 364.02 2,157,881 +3.88(+1.08%)
Jun 06, 2022 362.00 368.31 358.52 360.14 2,196,157 +2.32(+0.65%)
Jun 03, 2022 359.48 360.95 355.77 357.82 2,076,562 -5.26(-1.45%)
Jun 02, 2022 360.49 365.05 357.76 363.08 2,484,144 +6.02(+1.69%)
Jun 01, 2022 358.20 364.44 354.85 357.06 2,189,977 -0.81(-0.23%)
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%)
Mar 01, 2022 357.85 361.58 341.22 344.48 5,884,766 -16.34(-4.53%)
Feb 28, 2022 362.19 365.36 355.65 360.82 4,951,013 -8.27(-2.24%)
Feb 25, 2022 367.22 372.59 364.23 369.09 3,817,950 -0.29(-0.08%)
Feb 24, 2022 345.94 370.54 341.31 369.38 7,424,452 +8.15(+2.26%)
Feb 23, 2022 371.97 373.56 360.13 361.23 3,801,899 -7.06(-1.92%)
Feb 22, 2022 365.00 374.32 363.80 368.29 3,897,450 -1.66(-0.45%)
Feb 18, 2022 369.95 0 -3.75(-1.00%)
Feb 17, 2022 378.60 381.29 372.17 373.70 3,972,247 -9.23(-2.41%)
Feb 16, 2022 379.96 385.00 376.78 382.93 3,424,388 +1.39(+0.36%)
Feb 15, 2022 374.58 383.07 373.40 381.54 5,800,493 +7.38(+1.97%)
Feb 14, 2022 368.82 377.29 366.76 374.16 3,678,376 +4.39(+1.19%)
Feb 11, 2022 377.86 380.90 367.64 369.77 4,345,582 -4.62(-1.23%)
Feb 10, 2022 371.72 380.00 370.56 374.39 3,994,197 -6.98(-1.83%)
Feb 09, 2022 385.60 388.45 380.60 381.37 5,497,224 +7.00(+1.87%)
Feb 08, 2022 377.54 379.77 370.54 374.37 5,824,413 -1.76(-0.47%)
Feb 07, 2022 382.20 382.20 373.31 376.13 4,770,164 -6.07(-1.59%)
Feb 04, 2022 387.57 388.15 376.41 382.20 6,045,373 -7.87(-2.02%)
Feb 03, 2022 388.54 392.94 390.07 4,208,791 -6.68(-1.68%)
Feb 02, 2022 389.29 399.92 382.75 396.75 6,113,132 +4.69(+1.20%)
Feb 01, 2022 385.76 395.50 382.42 392.06 5,837,651 +5.68(+1.47%)
Jan 31, 2022 378.68 386.55 386.38 6,344,244 +3.87(+1.01%)
Jan 28, 2022 359.05 382.71 355.38 382.51 8,813,439 +31.98(+9.12%)
Jan 27, 2022 349.08 359.63 334.33 350.53 8,416,149 +5.87(+1.70%)
Jan 26, 2022 343.36 354.76 342.43 344.66 7,437,021 +5.90(+1.74%)
Jan 25, 2022 343.32 347.04 333.39 338.76 6,993,366 -10.66(-3.05%)
Jan 24, 2022 342.57 350.10 330.59 349.42 7,472,775 -5.66(-1.59%)
Jan 21, 2022 362.50 368.13 354.11 355.08 4,867,351 -8.92(-2.45%)
Jan 20, 2022 361.83 373.07 361.67 364.00 5,042,818 +3.27(+0.91%)
Jan 19, 2022 362.41 369.30 359.71 360.73 4,464,392 -5.57(-1.52%)
Jan 18, 2022 370.79 372.14 365.20 366.30 4,933,918 -5.84(-1.57%)
Jan 14, 2022 372.14 0 +2.62(+0.71%)
Jan 13, 2022 368.61 377.68 367.88 369.52 3,891,657 +2.21(+0.60%)
Jan 12, 2022 368.94 372.12 367.07 367.31 5,782,851 +1.02(+0.28%)
Jan 11, 2022 363.53 368.06 356.09 366.29 4,131,205 +2.38(+0.65%)
Jan 10, 2022 370.91 370.91 348.77 363.91 6,009,333 -5.74(-1.55%)
Jan 07, 2022 366.39 371.79 364.11 369.65 4,551,201 -0.35(-0.09%)
Jan 06, 2022 368.69 374.21 366.50 370.00 4,779,921 -3.90(-1.04%)
Jan 05, 2022 374.00 382.50 372.51 373.90 5,974,331 -1.49(-0.40%)
Jan 04, 2022 371.99 382.40 371.64 375.39 6,853,333 +4.44(+1.20%)
Jan 03, 2022 359.79 372.32 359.25 370.95 4,708,257 +11.63(+3.24%)
Dec 31, 2021 357.95 363.38 356.78 359.32 1,983,997 -1.67(-0.46%)
Dec 30, 2021 362.00 364.65 359.11 360.99 1,557,517 -0.30(-0.08%)
Dec 29, 2021 361.78 363.15 360.19 361.29 1,535,230 +0.51(+0.14%)
Dec 28, 2021 358.79 364.14 358.41 360.78 1,920,089 +0.47(+0.13%)
Dec 27, 2021 360.00 361.08 355.60 360.31 2,677,080 -0.27(-0.07%)
Dec 23, 2021 357.54 362.47 355.00 360.58 2,626,991 +3.10(+0.87%)
Dec 22, 2021 346.58 358.62 346.58 357.48 3,455,962 +6.74(+1.92%)
Dec 21, 2021 340.33 352.00 339.37 350.74 3,105,115 +13.72(+4.07%)
Dec 20, 2021 341.24 343.52 336.23 337.02 5,012,778 -12.29(-3.52%)
Dec 17, 2021 349.19 352.79 344.12 349.31 5,898,837 -3.61(-1.02%)
Dec 16, 2021 351.70 353.77 345.12 352.92 5,368,272 +6.57(+1.90%)
Dec 15, 2021 340.00 346.59 335.73 346.35 4,917,802 +5.80(+1.70%)
Dec 14, 2021 345.32 348.21 337.86 340.55 4,517,170 -4.76(-1.38%)
Dec 13, 2021 349.19 349.53 340.33 345.31 4,354,860 -4.61(-1.32%)
Dec 10, 2021 347.00 350.25 344.83 349.92 3,405,917 +5.40(+1.57%)
Dec 09, 2021 340.05 346.53 339.01 344.52 3,387,885 +2.18(+0.64%)
Dec 08, 2021 339.23 344.02 334.10 342.34 4,225,940 +2.83(+0.83%)
Dec 07, 2021 337.30 342.42 337.30 339.51 4,938,435 +6.18(+1.85%)
Dec 06, 2021 324.75 336.76 322.00 333.33 6,053,719 +11.22(+3.48%)
Dec 03, 2021 320.24 322.69 314.00 322.11 4,732,959 +1.91(+0.60%)
Dec 02, 2021 309.59 322.20 308.99 320.20 6,710,296 +12.36(+4.02%)
Dec 01, 2021 320.78 322.02 306.00 307.84 8,009,151 -7.08(-2.25%)
Nov 30, 2021 318.00 320.76 311.64 314.92 10,236,465 -8.09(-2.50%)
Nov 29, 2021 330.01 331.82 318.25 323.01 6,360,323 -1.16(-0.36%)
Nov 26, 2021 321.58 326.87 319.00 324.17 6,613,948 -15.83(-4.66%)
Nov 24, 2021 326.95 340.36 325.02 340.00 6,414,406 +11.00(+3.34%)
Nov 23, 2021 324.96 329.69 321.69 329.00 7,116,351 +7.70(+2.40%)
Nov 22, 2021 339.80 341.48 319.76 321.30 11,378,358 -18.42(-5.42%)
Nov 19, 2021 346.00 346.65 339.13 339.72 6,957,915 -8.50(-2.44%)
Nov 18, 2021 360.73 349.57 347.76 348.22 6,533,824 -10.95(-3.05%)
Nov 17, 2021 359.58 368.00 351.22 359.17 11,721,134 -10.39(-2.81%)
Nov 16, 2021 364.77 371.07 362.00 369.56 4,840,742 +8.20(+2.27%)
Nov 15, 2021 365.14 371.13 360.66 361.36 4,692,685 -2.14(-0.59%)
Nov 12, 2021 356.06 363.84 355.93 363.50 4,724,279 +9.16(+2.59%)
Nov 11, 2021 358.38 359.64 352.57 354.34 4,471,064 -3.60(-1.01%)
Nov 10, 2021 350.10 357.94 6,335,832 +13.29(+3.86%)
Nov 09, 2021 350.00 350.20 339.65 344.65 4,247,772 -5.02(-1.44%)
Nov 08, 2021 348.01 353.15 347.66 349.67 3,860,907 +0.88(+0.25%)
Nov 05, 2021 342.44 350.16 341.00 348.79 7,201,534 +13.36(+3.98%)
Nov 04, 2021 331.07 338.63 329.33 335.43 4,817,708 +6.00(+1.82%)
Nov 03, 2021 328.50 329.58 323.34 329.43 3,951,940 +0.95(+0.29%)
Nov 02, 2021 335.13 335.77 326.70 328.48 5,383,285 -5.57(-1.67%)
Nov 01, 2021 335.25 338.73 332.88 334.05 5,125,981 -1.47(-0.44%)
Oct 29, 2021 331.24 338.15 331.11 335.52 5,847,216 +2.49(+0.75%)
Oct 28, 2021 344.17 350.49 328.87 333.03 9,500,398 -2.69(-0.80%)
Oct 27, 2021 348.00 351.12 333.80 335.72 9,703,964 -21.60(-6.05%)
Oct 26, 2021 363.38 357.32 3,320,623 -3.54(-0.98%)
Oct 25, 2021 362.46 364.30 358.79 360.86 2,447,108 +2.19(+0.61%)
Oct 22, 2021 356.68 361.64 354.90 358.67 2,774,380 +2.46(+0.69%)
Oct 21, 2021 354.60 356.38 347.27 356.21 2,516,400 -0.56(-0.16%)
Oct 20, 2021 361.70 362.49 356.18 356.77 2,795,542 -5.33(-1.47%)
Oct 19, 2021 358.40 362.29 357.61 362.10 2,834,665 +3.66(+1.02%)
Oct 18, 2021 353.96 359.94 350.23 358.44 3,280,485 +2.44(+0.69%)
Oct 15, 2021 349.00 356.61 347.74 356.00 4,053,615 +11.42(+3.31%)
Oct 14, 2021 343.84 345.81 340.83 344.58 4,085,246 +2.23(+0.65%)
Oct 13, 2021 346.25 349.50 336.98 342.35 3,755,803 -2.99(-0.87%)
Oct 12, 2021 348.65 350.00 344.62 345.34 3,042,418 -1.81(-0.52%)
Oct 11, 2021 353.95 354.88 346.90 347.15 2,768,556 -7.81(-2.20%)
Oct 08, 2021 356.00 360.37 354.21 354.96 2,336,909 +1.05(+0.30%)
Oct 07, 2021 349.00 357.90 348.69 353.91 3,209,154 +5.22(+1.50%)
Oct 06, 2021 340.01 348.88 339.11 348.69 3,711,615 +5.48(+1.60%)
Oct 05, 2021 347.56 348.56 342.93 343.21 4,723,428 -0.99(-0.29%)
Oct 04, 2021 359.93 360.65 339.34 344.20 7,900,710 -15.98(-4.44%)
Oct 01, 2021 349.83 363.18 347.16 360.18 5,227,284 +12.50(+3.60%)
Sep 30, 2021 354.74 356.00 347.40 347.68 4,393,415 -5.51(-1.56%)
Sep 29, 2021 352.81 357.18 352.41 353.19 2,808,111 +2.01(+0.57%)
Sep 28, 2021 355.50 355.80 349.05 351.18 3,266,983 -5.59(-1.57%)
Sep 27, 2021 357.05 362.59 355.16 356.77 4,157,691 -1.39(-0.39%)
Sep 24, 2021 354.03 359.93 352.76 358.16 3,306,213 +4.09(+1.16%)
Sep 23, 2021 345.74 354.79 345.20 354.07 4,782,717 +10.66(+3.10%)
Sep 22, 2021 339.30 343.87 338.54 343.41 3,238,285 +6.03(+1.79%)
Sep 21, 2021 342.20 343.18 337.28 337.38 2,966,127 -2.31(-0.68%)
Sep 20, 2021 338.32 341.11 335.62 339.69 3,956,639 -3.35(-0.98%)
Sep 17, 2021 344.00 346.00 340.77 343.04 5,529,926 -3.27(-0.94%)
Sep 16, 2021 345.41 347.68 344.69 346.31 3,771,416 +1.56(+0.45%)
Sep 15, 2021 347.00 347.53 342.76 344.75 3,833,412 -1.05(-0.30%)
Sep 14, 2021 349.68 349.88 345.25 345.80 3,282,022 -2.02(-0.58%)
Sep 13, 2021 350.00 351.99 346.36 347.82 3,234,128 +0.43(+0.12%)
Sep 10, 2021 354.93 355.00 347.02 347.39 3,437,814 -4.02(-1.14%)
Sep 09, 2021 350.71 353.64 349.92 351.41 3,715,596 +0.37(+0.11%)
Sep 08, 2021 345.00 352.00 345.00 351.04 5,054,263 +6.33(+1.84%)
Sep 07, 2021 344.89 348.00 343.02 344.71 4,765,141 +4.48(+1.32%)
Sep 03, 2021 339.93 344.14 338.93 340.23 5,172,820 -1.05(-0.31%)
Sep 02, 2021 350.51 350.54 339.33 341.28 7,412,775 -8.29(-2.37%)
Sep 01, 2021 347.38 352.05 347.30 349.57 4,499,296 +3.34(+0.96%)
Aug 31, 2021 352.94 355.22 344.68 346.23 6,778,685 -6.82(-1.93%)
Aug 30, 2021 354.80 358.04 352.25 353.05 4,031,815 -2.68(-0.75%)
Aug 27, 2021 352.46 356.50 351.65 355.73 3,698,454 +2.87(+0.81%)
Aug 26, 2021 358.00 358.20 351.80 352.86 3,945,935 -6.24(-1.74%)
Aug 25, 2021 361.96 362.40 358.50 359.10 2,340,294 -2.68(-0.74%)
Aug 24, 2021 363.03 366.10 361.46 361.78 3,031,367 +0.77(+0.21%)
Aug 23, 2021 357.47 362.24 356.75 361.01 3,537,992 +6.02(+1.70%)
Aug 20, 2021 357.36 358.32 353.33 354.99 4,135,917 -2.32(-0.65%)
Aug 19, 2021 356.90 360.14 354.72 357.31 2,727,806 -3.64(-1.01%)
Aug 18, 2021 361.18 365.68 360.59 360.95 2,781,818 -2.28(-0.63%)
Aug 17, 2021 362.00 364.46 359.79 363.23 2,811,595 -0.33(-0.09%)
Aug 16, 2021 360.50 363.81 356.62 363.56 2,937,443 +0.81(+0.22%)
Aug 13, 2021 362.26 363.50 360.63 362.75 2,304,638 +0.77(+0.21%)
Aug 12, 2021 362.57 363.22 357.85 361.98 3,803,090 -2.26(-0.62%)
Aug 11, 2021 368.55 369.96 363.75 364.24 3,294,452 -3.60(-0.98%)
Aug 10, 2021 372.29 372.75 364.11 367.84 3,225,188 -2.84(-0.77%)
Aug 09, 2021 374.19 374.50 368.89 370.68 2,399,998 -3.85(-1.03%)
Aug 06, 2021 371.42 375.50 371.00 374.53 2,038,730 +2.59(+0.70%)
Aug 05, 2021 368.20 371.96 367.00 371.94 2,562,469 +3.93(+1.07%)
Aug 04, 2021 367.28 369.26 363.43 368.01 3,202,688 +0.41(+0.11%)
Aug 03, 2021 376.66 376.67 359.57 367.60 6,327,951 -7.66(-2.04%)
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.