Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 600.00 605.16 583.05 598.60 2,287,297 -16.73(-2.72%)
May 13, 2022 606.67 623.40 603.09 615.33 1,684,498 +14.93(+2.49%)
May 12, 2022 593.00 604.84 586.05 600.40 1,117,516 +0.05(+0.01%)
May 11, 2022 604.76 621.39 599.63 600.35 1,170,603 -9.88(-1.62%)
May 10, 2022 615.50 625.27 595.83 610.23 1,179,785 +4.67(+0.77%)
May 09, 2022 616.72 624.35 603.44 605.56 1,079,655 -23.06(-3.67%)
May 06, 2022 631.30 637.10 616.96 628.62 725,798 -5.19(-0.82%)
May 05, 2022 651.29 656.90 626.63 633.81 889,545 -31.42(-4.72%)
May 04, 2022 632.32 666.49 630.00 665.23 1,038,173 +34.17(+5.41%)
May 03, 2022 630.51 641.70 625.16 631.06 887,273 +6.26(+1.00%)
May 02, 2022 629.71 630.75 610.00 624.80 1,537,038 +0.12(+0.02%)
Apr 29, 2022 649.04 651.28 623.22 624.68 1,014,594 -26.29(-4.04%)
Apr 28, 2022 650.00 654.40 639.32 650.97 1,127,292 +7.95(+1.24%)
Apr 27, 2022 646.14 655.55 641.75 643.02 631,786 -4.03(-0.62%)
Apr 26, 2022 662.66 668.83 646.86 647.05 806,217 -21.23(-3.18%)
Apr 25, 2022 660.30 669.08 648.00 668.28 1,138,221 +5.34(+0.81%)
Apr 22, 2022 681.00 683.82 662.52 662.94 797,248 -18.52(-2.72%)
Apr 21, 2022 708.97 709.10 679.67 681.46 804,876 -17.54(-2.51%)
Apr 20, 2022 707.71 710.79 697.53 699.00 928,159 -2.57(-0.37%)
Apr 19, 2022 681.50 704.65 681.50 701.57 998,174 +21.57(+3.17%)
Apr 18, 2022 687.00 691.49 677.46 680.00 834,092 -8.17(-1.19%)
Apr 14, 2022 716.01 719.31 688.14 688.17 1,103,925 -27.57(-3.85%)
Apr 13, 2022 717.00 727.06 711.08 715.74 908,814 -1.09(-0.15%)
Apr 12, 2022 728.40 735.82 711.44 716.83 955,237 -11.55(-1.59%)
Apr 11, 2022 732.55 737.58 727.29 728.38 591,720 -7.72(-1.05%)
Apr 08, 2022 747.00 747.00 734.20 736.10 820,954 -12.79(-1.71%)
Apr 07, 2022 745.23 753.24 736.11 748.89 475,472 +3.66(+0.49%)
Apr 06, 2022 752.25 758.08 737.08 745.23 845,620 -19.20(-2.51%)
Apr 05, 2022 779.73 781.26 762.19 764.43 754,049 -17.80(-2.28%)
Apr 04, 2022 771.50 788.65 769.70 782.23 881,961 +12.47(+1.62%)
Apr 01, 2022 768.00 774.83 764.56 769.76 683,396 +5.59(+0.73%)
Mar 31, 2022 783.64 784.48 764.17 764.17 931,824 -13.19(-1.70%)
Mar 30, 2022 776.55 783.07 773.21 777.36 791,823 +4.12(+0.53%)
Mar 29, 2022 765.78 776.76 762.16 773.24 795,096 +23.36(+3.12%)
Mar 28, 2022 744.50 752.32 740.00 749.88 448,950 +8.84(+1.19%)
Mar 25, 2022 739.96 743.96 735.32 741.04 419,925 +2.76(+0.37%)
Mar 24, 2022 740.04 743.40 734.33 738.28 462,988 +1.82(+0.25%)
Mar 23, 2022 746.84 746.84 729.67 736.46 761,292 -10.41(-1.39%)
Mar 22, 2022 740.24 749.12 737.39 746.87 567,094 +13.04(+1.78%)
Mar 21, 2022 739.88 743.98 727.93 733.83 589,252 -4.76(-0.64%)
Mar 18, 2022 742.45 742.45 729.38 738.59 1,227,242 -2.34(-0.32%)
Mar 17, 2022 721.06 743.02 721.06 740.93 544,871 +9.82(+1.34%)
Mar 16, 2022 722.76 731.96 711.49 731.11 1,162,275 +23.44(+3.31%)
Mar 15, 2022 702.58 715.00 700.36 707.67 639,534 +10.14(+1.45%)
Mar 14, 2022 695.89 710.39 694.36 697.53 758,712 +10.49(+1.53%)
Mar 11, 2022 700.37 704.98 686.20 687.04 814,667 -10.16(-1.46%)
Mar 10, 2022 681.54 705.82 681.38 697.20 1,007,804 +3.95(+0.57%)
Mar 09, 2022 686.95 702.38 680.00 693.25 1,432,176 +30.38(+4.58%)
Mar 08, 2022 675.00 678.30 660.15 662.87 1,180,311 -14.20(-2.10%)
Mar 07, 2022 696.00 701.75 674.84 677.07 1,154,398 -19.52(-2.80%)
Mar 04, 2022 722.00 725.41 695.51 696.59 2,161,253 -41.12(-5.57%)
Mar 03, 2022 746.97 752.50 729.57 737.71 693,892 -0.33(-0.04%)
Mar 02, 2022 720.00 745.80 718.02 738.04 948,245 +23.23(+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.