Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 192.09 193.00 188.73 192.11 2,601,985 +1.96(+1.03%)
May 19, 2022 186.71 191.36 186.19 190.15 1,611,306 +1.67(+0.89%)
May 18, 2022 194.96 195.13 187.10 188.48 1,832,358 -7.55(-3.85%)
May 17, 2022 198.70 199.31 194.03 196.03 1,664,321 -0.14(-0.07%)
May 16, 2022 200.49 200.66 195.04 196.17 2,064,834 -3.93(-1.96%)
May 13, 2022 198.20 202.31 196.09 200.10 1,888,586 +4.09(+2.09%)
May 12, 2022 198.02 199.16 191.94 196.01 2,572,514 -2.61(-1.31%)
May 11, 2022 200.11 202.35 197.97 198.62 1,498,251 -1.65(-0.82%)
May 10, 2022 203.49 205.65 198.09 200.27 1,574,908 -1.33(-0.66%)
May 09, 2022 208.83 209.24 200.66 201.60 1,821,288 -8.77(-4.17%)
May 06, 2022 212.20 212.85 208.15 210.37 1,296,100 -2.90(-1.36%)
May 05, 2022 219.99 219.99 211.13 213.27 1,427,329 -7.39(-3.35%)
May 04, 2022 218.50 220.96 213.75 220.66 1,623,300 +1.50(+0.68%)
May 03, 2022 217.56 220.49 217.56 219.16 1,125,321 +2.38(+1.10%)
May 02, 2022 219.39 220.99 213.49 216.78 1,463,189 -2.56(-1.17%)
Apr 29, 2022 224.53 225.95 218.89 219.34 1,302,162 -6.38(-2.83%)
Apr 28, 2022 226.11 228.12 222.71 225.72 1,473,455 -0.21(-0.09%)
Apr 27, 2022 217.49 228.45 214.78 225.93 2,256,490 +12.66(+5.94%)
Apr 26, 2022 221.70 221.76 213.14 213.27 2,122,171 -8.29(-3.74%)
Apr 25, 2022 221.40 222.35 217.51 221.56 2,040,259 -1.36(-0.61%)
Apr 22, 2022 228.42 229.30 222.40 222.92 1,570,087 -5.45(-2.39%)
Apr 21, 2022 236.61 237.46 228.15 228.37 1,633,645 -7.83(-3.31%)
Apr 20, 2022 235.00 237.61 233.91 236.20 1,591,828 +2.10(+0.90%)
Apr 19, 2022 237.12 237.77 231.70 234.10 1,356,636 -2.14(-0.91%)
Apr 18, 2022 237.28 238.82 235.09 236.24 773,362 -1.42(-0.60%)
Apr 14, 2022 239.68 240.54 237.56 237.66 834,118 -1.70(-0.71%)
Apr 13, 2022 236.81 239.64 235.80 239.36 1,085,080 +3.33(+1.41%)
Apr 12, 2022 240.02 242.66 235.00 236.03 1,467,813 -3.81(-1.59%)
Apr 11, 2022 242.22 242.37 237.43 239.84 1,302,072 -2.66(-1.10%)
Apr 08, 2022 245.94 247.01 242.00 242.50 1,258,895 -1.80(-0.74%)
Apr 07, 2022 244.60 245.77 238.76 244.30 1,212,027 +0.85(+0.35%)
Apr 06, 2022 236.56 243.72 235.99 243.45 1,795,942 +5.99(+2.52%)
Apr 05, 2022 233.24 240.62 233.24 237.46 1,227,114 +2.87(+1.22%)
Apr 04, 2022 240.07 240.64 233.17 234.59 1,321,524 -5.23(-2.18%)
Apr 01, 2022 238.65 240.87 236.41 239.82 1,906,086 +1.96(+0.82%)
Mar 31, 2022 242.58 244.79 237.83 237.86 2,555,910 -3.94(-1.63%)
Mar 30, 2022 242.31 243.69 240.59 241.80 1,586,675 +0.91(+0.38%)
Mar 29, 2022 245.00 245.49 238.75 240.89 2,182,091 -3.69(-1.51%)
Mar 28, 2022 248.11 248.75 244.05 244.58 1,795,530 -3.14(-1.27%)
Mar 25, 2022 245.54 249.32 245.54 247.72 1,601,848 +2.79(+1.14%)
Mar 24, 2022 247.31 248.49 243.77 244.93 1,792,988 -1.86(-0.75%)
Mar 23, 2022 248.00 249.88 246.46 246.79 976,833 -1.20(-0.48%)
Mar 22, 2022 250.76 251.99 245.72 247.99 1,877,196 -2.77(-1.10%)
Mar 21, 2022 248.50 251.46 248.24 250.76 1,442,912 +1.16(+0.46%)
Mar 18, 2022 249.09 251.24 246.52 249.60 2,863,105 +3.32(+1.35%)
Mar 17, 2022 241.19 246.29 241.13 246.28 1,350,440 +4.27(+1.76%)
Mar 16, 2022 232.76 242.17 232.76 242.01 2,025,324 +10.01(+4.31%)
Mar 15, 2022 231.17 232.54 229.38 232.00 1,188,715 +2.43(+1.06%)
Mar 14, 2022 227.69 232.30 225.96 229.57 1,537,914 +3.61(+1.60%)
Mar 11, 2022 229.40 231.71 225.68 225.96 1,295,062 -2.00(-0.88%)
Mar 10, 2022 227.22 229.33 225.23 227.96 1,487,146 -2.13(-0.93%)
Mar 09, 2022 225.25 231.58 224.61 230.09 1,642,541 +7.36(+3.30%)
Mar 08, 2022 235.27 235.27 222.18 222.73 2,695,573 -13.00(-5.51%)
Mar 07, 2022 243.77 244.37 235.64 235.73 2,013,194 -8.04(-3.30%)
Mar 04, 2022 239.14 244.64 236.53 243.77 1,472,937 +2.95(+1.22%)
Mar 03, 2022 238.38 244.09 237.72 240.82 2,164,360 +4.08(+1.72%)
Mar 02, 2022 236.08 238.61 235.21 236.74 1,427,014 +3.29(+1.41%)
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.