Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 210.32 215.54 209.25 215.21 300,371 +3.29(+1.55%)
May 24, 2022 212.26 212.93 207.27 211.92 314,042 -0.40(-0.19%)
May 23, 2022 211.97 214.15 210.46 212.32 291,188 +2.36(+1.12%)
May 20, 2022 216.74 218.44 206.34 209.96 387,768 -5.07(-2.36%)
May 19, 2022 213.19 218.81 211.91 215.03 440,794 -1.37(-0.63%)
May 18, 2022 222.00 222.73 215.88 216.40 357,132 -6.97(-3.12%)
May 17, 2022 219.89 223.41 219.41 223.37 365,049 +6.53(+3.01%)
May 16, 2022 215.93 218.27 211.69 216.84 247,629 +0.35(+0.16%)
May 13, 2022 215.95 217.77 214.74 216.49 174,382 +1.74(+0.81%)
May 12, 2022 209.84 214.83 209.11 214.75 317,675 +3.84(+1.82%)
May 11, 2022 215.00 217.93 210.32 210.91 284,241 -3.09(-1.44%)
May 10, 2022 219.38 220.00 211.72 214.00 387,420 -3.96(-1.82%)
May 09, 2022 215.33 220.10 215.33 217.96 320,091 -0.17(-0.08%)
May 06, 2022 222.12 222.12 215.51 218.13 351,252 -3.84(-1.73%)
May 05, 2022 225.57 226.96 219.84 221.97 345,673 -5.98(-2.62%)
May 04, 2022 220.55 228.56 219.23 227.95 360,864 +8.17(+3.72%)
May 03, 2022 215.09 220.08 215.09 219.78 384,905 +5.56(+2.60%)
May 02, 2022 213.35 216.42 209.60 214.22 369,470 +1.73(+0.81%)
Apr 29, 2022 219.83 220.21 211.82 212.49 481,626 -7.75(-3.52%)
Apr 28, 2022 221.51 221.51 216.01 220.24 574,439 -0.18(-0.08%)
Apr 27, 2022 220.96 223.40 219.10 220.42 392,844 +0.81(+0.37%)
Apr 26, 2022 221.98 223.26 219.07 219.61 342,140 -3.65(-1.63%)
Apr 25, 2022 221.02 224.47 214.66 223.26 578,637 +0.88(+0.40%)
Apr 22, 2022 226.84 226.84 221.74 222.38 576,738 -3.81(-1.68%)
Apr 21, 2022 232.99 235.36 225.50 226.19 1,076,446 -0.13(-0.06%)
Apr 20, 2022 228.45 231.14 225.81 226.32 702,880 -0.55(-0.24%)
Apr 19, 2022 217.65 227.47 217.43 226.87 911,310 +10.57(+4.89%)
Apr 18, 2022 209.98 217.39 209.98 216.30 537,418 +5.14(+2.43%)
Apr 14, 2022 211.52 212.25 209.59 211.16 255,955 +0.52(+0.25%)
Apr 13, 2022 209.04 211.90 208.79 210.64 314,860 +0.08(+0.04%)
Apr 12, 2022 211.22 214.64 210.48 210.56 344,498 -0.22(-0.10%)
Apr 11, 2022 208.95 212.83 208.95 210.78 330,752 +2.38(+1.14%)
Apr 08, 2022 206.44 211.49 205.23 208.40 465,169 +3.11(+1.51%)
Apr 07, 2022 207.20 207.87 203.49 205.29 347,857 -2.08(-1.00%)
Apr 06, 2022 204.87 208.50 203.51 207.37 317,608 +1.11(+0.54%)
Apr 05, 2022 208.16 209.82 205.80 206.26 275,514 -2.34(-1.12%)
Apr 04, 2022 203.04 208.61 201.00 208.60 347,416 +4.90(+2.41%)
Apr 01, 2022 206.78 207.50 201.76 203.70 335,350 -1.78(-0.87%)
Mar 31, 2022 208.10 211.19 205.41 205.48 346,546 -3.52(-1.68%)
Mar 30, 2022 209.76 212.54 208.54 209.00 234,460 -1.73(-0.82%)
Mar 29, 2022 207.13 211.38 206.66 210.73 555,251 +4.87(+2.37%)
Mar 28, 2022 208.52 208.52 203.12 205.86 488,323 -2.96(-1.42%)
Mar 25, 2022 207.59 209.56 206.06 208.82 270,740 +1.91(+0.92%)
Mar 24, 2022 208.05 208.66 205.14 206.91 290,021 -0.25(-0.12%)
Mar 23, 2022 212.07 212.09 205.64 207.16 313,115 -5.41(-2.55%)
Mar 22, 2022 214.69 214.69 211.09 212.57 225,386 -0.22(-0.10%)
Mar 21, 2022 214.17 216.35 211.99 212.79 424,243 -1.20(-0.56%)
Mar 18, 2022 210.28 214.81 207.91 213.99 1,199,608 +3.64(+1.73%)
Mar 17, 2022 205.00 210.36 204.51 210.35 408,899 +4.13(+2.00%)
Mar 16, 2022 203.67 206.77 202.24 206.22 467,986 +3.63(+1.79%)
Mar 15, 2022 206.60 206.60 200.45 202.59 576,912 -2.13(-1.04%)
Mar 14, 2022 205.00 206.51 202.18 204.72 724,435 -0.98(-0.48%)
Mar 11, 2022 207.95 209.43 205.53 205.70 222,970 -1.32(-0.64%)
Mar 10, 2022 204.38 207.34 204.38 207.02 213,334 -0.67(-0.32%)
Mar 09, 2022 210.73 212.26 207.39 207.69 297,752 +1.34(+0.65%)
Mar 08, 2022 206.59 214.08 205.37 206.35 503,937 +2.20(+1.08%)
Mar 07, 2022 207.50 207.50 201.35 204.15 478,270 -3.35(-1.61%)
Mar 04, 2022 207.05 207.71 204.04 207.50 319,143 -3.15(-1.50%)
Mar 03, 2022 210.76 212.34 208.50 210.65 309,380 +1.40(+0.67%)
Mar 02, 2022 204.58 211.06 203.93 209.25 331,043 +7.25(+3.59%)
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.