Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 623.41 635.24 618.42 632.30 2,662,734 +2.41(+0.38%)
May 27, 2022 620.75 635.74 620.07 629.89 1,038,202 +13.32(+2.16%)
May 26, 2022 596.62 617.05 596.51 616.58 1,747,229 +24.42(+4.12%)
May 25, 2022 581.20 598.74 581.20 592.16 1,015,079 +7.80(+1.33%)
May 24, 2022 574.81 588.02 561.85 584.36 1,199,609 +6.46(+1.12%)
May 23, 2022 576.22 581.54 566.87 577.90 971,488 +10.46(+1.84%)
May 20, 2022 564.04 573.80 554.88 567.43 1,268,910 +6.95(+1.24%)
May 19, 2022 553.32 566.42 550.56 560.48 1,376,794 +1.15(+0.21%)
May 18, 2022 571.64 573.07 555.12 559.33 1,023,106 -18.77(-3.25%)
May 17, 2022 581.87 590.99 565.46 578.10 1,655,522 +12.40(+2.19%)
May 16, 2022 567.02 571.90 551.00 565.70 2,420,336 -15.81(-2.72%)
May 13, 2022 573.32 589.13 569.94 581.51 1,782,476 +14.11(+2.49%)
May 12, 2022 560.40 571.59 553.84 567.40 1,182,515 +0.05(+0.01%)
May 11, 2022 571.52 587.23 566.67 567.35 1,238,690 -9.34(-1.62%)
May 10, 2022 581.67 590.90 563.08 576.69 1,248,404 +4.41(+0.77%)
May 09, 2022 582.82 590.03 570.27 572.27 1,142,423 -21.79(-3.67%)
May 06, 2022 596.60 602.08 583.04 594.07 768,013 -4.90(-0.82%)
May 05, 2022 615.49 620.79 592.19 598.97 941,285 -29.69(-4.72%)
May 04, 2022 597.56 629.85 595.37 628.66 1,098,558 +32.29(+5.41%)
May 03, 2022 595.85 606.43 590.80 596.37 938,879 +5.92(+1.00%)
May 02, 2022 595.10 596.08 576.47 590.46 1,626,439 +0.11(+0.02%)
Apr 29, 2022 613.36 615.48 588.96 590.34 1,073,607 -24.85(-4.04%)
Apr 28, 2022 614.27 618.43 604.18 615.19 1,192,860 +7.51(+1.24%)
Apr 27, 2022 610.62 619.52 606.48 607.67 668,533 -3.81(-0.62%)
Apr 26, 2022 626.24 632.07 611.30 611.48 853,108 -20.06(-3.18%)
Apr 25, 2022 624.00 632.30 612.38 631.55 1,204,425 +5.05(+0.81%)
Apr 22, 2022 643.57 646.23 626.11 626.50 843,619 -17.50(-2.72%)
Apr 21, 2022 670.00 670.12 642.31 644.00 851,691 -16.58(-2.51%)
Apr 20, 2022 668.81 671.72 659.18 660.58 982,145 -2.43(-0.37%)
Apr 19, 2022 644.04 665.92 644.04 663.01 1,056,232 +20.38(+3.17%)
Apr 18, 2022 649.24 653.48 640.22 642.62 882,606 -7.72(-1.19%)
Apr 14, 2022 676.65 679.77 650.32 650.34 1,168,134 -26.06(-3.85%)
Apr 13, 2022 677.59 687.10 671.99 676.40 961,674 -1.03(-0.15%)
Apr 12, 2022 688.36 695.37 672.33 677.43 1,010,798 -10.91(-1.59%)
Apr 11, 2022 692.28 697.04 687.31 688.34 626,137 -7.30(-1.05%)
Apr 08, 2022 705.94 705.94 693.84 695.64 868,704 -12.09(-1.71%)
Apr 07, 2022 704.27 711.84 695.64 707.73 503,127 +3.46(+0.49%)
Apr 06, 2022 710.90 716.41 696.57 704.27 894,805 -18.14(-2.51%)
Apr 05, 2022 736.87 738.32 720.29 722.41 797,908 -16.82(-2.28%)
Apr 04, 2022 729.09 745.30 727.39 739.23 933,259 +11.78(+1.62%)
Apr 01, 2022 725.78 732.24 722.53 727.45 723,145 +5.28(+0.73%)
Mar 31, 2022 740.57 741.36 722.17 722.17 986,023 -12.46(-1.70%)
Mar 30, 2022 733.87 740.03 730.71 734.63 837,879 +3.89(+0.53%)
Mar 29, 2022 723.69 734.06 720.27 730.74 841,342 +22.08(+3.12%)
Mar 28, 2022 703.58 710.97 699.32 708.66 475,063 +8.35(+1.19%)
Mar 25, 2022 699.29 703.07 694.90 700.31 444,349 +2.61(+0.37%)
Mar 24, 2022 699.36 702.54 693.96 697.70 489,917 +1.72(+0.25%)
Mar 23, 2022 705.79 705.79 689.56 695.98 805,571 -9.84(-1.39%)
Mar 22, 2022 699.55 707.95 696.86 705.82 600,078 +12.32(+1.78%)
Mar 21, 2022 699.21 703.09 687.92 693.49 623,521 -4.50(-0.64%)
Mar 18, 2022 701.64 701.64 689.29 697.99 1,298,624 -2.21(-0.32%)
Mar 17, 2022 681.42 702.18 681.42 700.20 576,563 +9.28(+1.34%)
Mar 16, 2022 683.03 691.73 672.38 690.92 1,229,878 +22.15(+3.31%)
Mar 15, 2022 663.96 675.70 661.86 668.77 676,732 +9.58(+1.45%)
Mar 14, 2022 657.64 671.34 656.19 659.19 802,842 +9.91(+1.53%)
Mar 11, 2022 661.87 666.23 648.48 649.27 862,051 -9.60(-1.46%)
Mar 10, 2022 644.08 667.02 643.93 658.88 1,066,422 +3.73(+0.57%)
Mar 09, 2022 649.19 663.77 642.62 655.14 1,515,478 +28.71(+4.58%)
Mar 08, 2022 637.90 641.02 623.86 626.43 1,248,963 -13.42(-2.10%)
Mar 07, 2022 657.74 663.18 637.75 639.85 1,221,543 -18.45(-2.80%)
Mar 04, 2022 682.31 685.54 657.28 658.30 2,286,961 -34.25(-4.95%)
Mar 03, 2022 701.24 706.43 684.91 692.55 739,141 -0.31(-0.04%)
Mar 02, 2022 675.92 700.14 674.06 692.86 1,010,081 +21.81(+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.