Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 575.27 581.91 567.23 568.23 0 -6.73(-1.17%)
Mar 30, 2022 568.48 576.05 568.48 574.97 0 +6.44(+1.13%)
Mar 29, 2022 552.74 569.69 548.40 568.52 0 +4.57(+0.81%)
Mar 28, 2022 561.11 567.64 557.93 563.96 0 -3.35(-0.59%)
Mar 25, 2022 565.09 571.57 561.25 567.31 0 -1.63(-0.29%)
Mar 24, 2022 576.76 580.78 567.77 568.94 0 -4.18(-0.73%)
Mar 23, 2022 569.31 573.96 564.00 573.12 0 +7.62(+1.35%)
Mar 22, 2022 567.18 570.48 557.97 565.50 0 -2.68(-0.47%)
Mar 21, 2022 561.27 575.50 559.39 568.18 0 +8.38(+1.50%)
Mar 18, 2022 564.20 567.84 557.67 559.80 0 -5.58(-0.99%)
Mar 17, 2022 563.75 577.05 562.07 565.37 0 +7.66(+1.37%)
Mar 16, 2022 558.60 565.25 550.65 557.72 0 -6.28(-1.11%)
Mar 15, 2022 547.04 571.15 545.46 564.00 0 +0.75(+0.13%)
Mar 14, 2022 565.36 570.55 557.72 563.24 0 -14.51(-2.51%)
Mar 11, 2022 563.19 582.02 556.21 577.75 0 -4.77(-0.82%)
Mar 10, 2022 583.66 594.37 576.71 582.52 0 +3.13(+0.54%)
Mar 09, 2022 568.25 586.75 560.64 579.39 0 -25.74(-4.25%)
Mar 08, 2022 593.13 619.28 584.42 605.13 0 +16.64(+2.83%)
Mar 07, 2022 574.92 591.33 565.85 588.49 0 +17.91(+3.14%)
Mar 04, 2022 560.54 576.89 558.36 570.58 0 +16.32(+2.94%)
Mar 03, 2022 543.34 555.35 542.33 554.26 0 +11.26(+2.07%)
Mar 02, 2022 540.70 550.49 534.05 543.00 0 -10.22(-1.85%)
Mar 01, 2022 535.47 554.72 534.84 553.22 0 +21.26(+4.00%)
Feb 28, 2022 540.78 541.24 526.93 531.96 0 -1.96(-0.37%)
Feb 25, 2022 527.22 535.84 527.05 533.91 0 -2.23(-0.42%)
Feb 24, 2022 556.24 560.87 526.10 536.14 0 -4.02(-0.74%)
Feb 23, 2022 535.60 546.19 535.18 540.16 0 +1.17(+0.22%)
Feb 22, 2022 546.15 551.84 534.97 538.99 0 -8.33(-1.52%)
Feb 18, 2022 547.32 547.32 547.32 547.32 0 -0.12(-0.02%)
Feb 17, 2022 533.54 551.29 528.77 547.44 0 +22.10(+4.21%)
Feb 16, 2022 501.94 529.86 501.44 525.34 0 +32.23(+6.54%)
Feb 15, 2022 489.38 494.91 484.74 493.11 0 -9.46(-1.88%)
Feb 14, 2022 496.32 506.20 493.95 502.57 0 +8.12(+1.64%)
Feb 11, 2022 465.14 497.96 463.13 494.45 0 +30.56(+6.59%)
Feb 10, 2022 470.84 475.44 462.01 463.89 0 -7.24(-1.54%)
Feb 09, 2022 475.74 476.65 470.21 471.13 0 -3.10(-0.65%)
Feb 08, 2022 471.17 474.48 468.70 474.23 0 +6.41(+1.37%)
Feb 07, 2022 462.77 469.54 459.25 467.82 0 +7.27(+1.58%)
Feb 04, 2022 457.83 466.37 456.70 460.55 0 +3.23(+0.71%)
Feb 03, 2022 457.37 461.34 457.32 457.32 0 -2.14(-0.47%)
Feb 02, 2022 456.44 466.32 453.43 459.46 0 +1.76(+0.38%)
Feb 01, 2022 460.71 462.72 454.18 457.70 0 -1.80(-0.39%)
Jan 31, 2022 452.09 460.83 458.38 459.50 0 +10.26(+2.28%)
Jan 28, 2022 450.52 452.19 442.71 449.24 0 -2.64(-0.58%)
Jan 27, 2022 450.83 459.07 450.03 451.87 0 -5.60(-1.22%)
Jan 26, 2022 460.83 470.62 455.14 457.48 0 -8.08(-1.74%)
Jan 25, 2022 459.99 467.57 458.32 465.56 0 +3.05(+0.66%)
Jan 24, 2022 461.50 463.67 453.13 462.50 0 +1.18(+0.26%)
Jan 21, 2022 473.72 475.06 459.15 461.32 0 -9.80(-2.08%)
Jan 20, 2022 476.23 479.15 468.95 471.12 0 -4.90(-1.03%)
Jan 19, 2022 446.76 479.10 445.92 476.02 0 +33.28(+7.52%)
Jan 18, 2022 443.08 448.77 441.07 442.74 0 -4.19(-0.94%)
Jan 17, 2022 446.18 448.44 444.33 446.93 0 +1.09(+0.24%)
Jan 14, 2022 449.48 450.65 443.00 445.84 0 -2.26(-0.50%)
Jan 13, 2022 454.42 456.43 447.93 448.10 0 -8.57(-1.88%)
Jan 12, 2022 452.15 457.01 447.60 456.68 0 +5.35(+1.19%)
Jan 11, 2022 449.98 451.66 445.00 451.32 0 +1.60(+0.35%)
Jan 10, 2022 438.63 451.02 435.76 449.73 0 +12.97(+2.97%)
Jan 07, 2022 438.68 441.52 433.79 436.76 0 +0.08(+0.02%)
Jan 06, 2022 445.21 445.58 436.51 436.68 0 -14.72(-3.26%)
Jan 05, 2022 458.14 461.52 450.52 451.40 0 -2.38(-0.53%)
Jan 04, 2022 452.94 457.63 449.39 453.78 0 -3.64(-0.80%)
Dec 31, 2021 457.43 457.43 457.43 457.43 0 +1.25(+0.27%)
Dec 30, 2021 449.22 457.60 448.30 456.17 0 +7.45(+1.66%)
Dec 29, 2021 446.33 454.71 445.21 448.73 0 -4.93(-1.09%)
Dec 24, 2021 453.66 453.66 453.66 453.66 0 +0.75(+0.17%)
Dec 23, 2021 451.74 456.58 450.06 452.91 0 -0.34(-0.07%)
Dec 22, 2021 454.61 455.78 446.80 453.24 0 +0.50(+0.11%)
Dec 21, 2021 453.41 456.04 448.22 452.74 0 +1.04(+0.23%)
Dec 20, 2021 452.70 454.00 446.38 451.70 0 -0.21(-0.05%)
Dec 17, 2021 449.52 460.06 449.39 451.90 0 +2.51(+0.56%)
Dec 16, 2021 437.17 450.10 436.88 449.39 0 +15.07(+3.47%)
Dec 15, 2021 438.26 439.64 428.38 434.32 0 -4.86(-1.11%)
Dec 14, 2021 435.91 442.27 435.00 439.18 0 -1.92(-0.44%)
Dec 13, 2021 440.22 443.74 437.29 441.10 0 +3.73(+0.85%)
Dec 10, 2021 444.19 444.36 436.62 437.37 0 -4.60(-1.04%)
Dec 09, 2021 444.28 445.83 437.92 441.98 0 -7.37(-1.64%)
Dec 08, 2021 446.08 450.72 443.11 449.35 0 +0.34(+0.07%)
Dec 07, 2021 449.09 452.86 445.58 449.01 0 -1.26(-0.28%)
Dec 06, 2021 442.56 453.06 440.69 450.27 0 +3.02(+0.67%)
Dec 03, 2021 443.99 448.29 437.42 447.25 0 +2.26(+0.51%)
Dec 02, 2021 450.38 450.89 440.26 444.99 0 -6.19(-1.37%)
Dec 01, 2021 465.71 471.64 450.47 451.18 0 -11.35(-2.45%)
Nov 30, 2021 469.64 478.60 461.94 462.53 0 -3.51(-0.75%)
Nov 29, 2021 464.11 467.96 459.76 466.04 0 -0.42(-0.09%)
Nov 26, 2021 477.17 481.52 463.82 466.45 0 +0.16(+0.03%)
Nov 25, 2021 468.76 470.30 466.29 466.29 0 -1.84(-0.39%)
Nov 24, 2021 465.03 472.39 465.03 468.13 0 -0.76(-0.16%)
Nov 23, 2021 471.23 475.42 467.17 468.89 0 -8.37(-1.75%)
Nov 22, 2021 476.84 481.90 470.52 477.26 0 -8.45(-1.74%)
Nov 19, 2021 487.76 494.88 482.58 485.71 0 -5.19(-1.06%)
Nov 18, 2021 499.19 491.69 489.73 490.90 0 -9.63(-1.92%)
Nov 17, 2021 495.50 504.37 493.96 500.52 0 +9.09(+1.85%)
Nov 16, 2021 497.00 500.64 489.10 491.44 0 -5.06(-1.02%)
Nov 15, 2021 493.77 498.13 491.01 496.50 0 +1.05(+0.21%)
Nov 12, 2021 492.44 499.47 487.92 495.45 0 +2.30(+0.47%)
Nov 11, 2021 494.62 498.47 489.77 493.15 0 +7.90(+1.63%)
Nov 10, 2021 477.33 485.25 485.25 485.25 0 +18.80(+4.03%)
Nov 09, 2021 463.77 468.07 460.09 466.45 0 +3.35(+0.72%)
Nov 08, 2021 470.88 471.30 460.63 463.10 0 -2.85(-0.61%)
Nov 05, 2021 452.25 466.99 449.50 465.95 0 +16.70(+3.72%)
Nov 04, 2021 450.08 456.40 445.65 449.24 0 +4.27(+0.96%)
Nov 03, 2021 438.06 447.77 436.94 444.97 0 +2.97(+0.67%)
Nov 02, 2021 442.58 442.58 437.81 442.00 0 +0.88(+0.20%)
Nov 01, 2021 438.99 446.68 439.87 441.12 0 +1.76(+0.40%)
Oct 29, 2021 445.47 447.51 438.73 439.36 0 -10.93(-2.43%)
Oct 28, 2021 460.54 462.17 448.91 450.28 0 -8.51(-1.85%)
Oct 27, 2021 460.34 465.14 455.11 458.79 0 -1.72(-0.37%)
Oct 26, 2021 459.88 460.51 460.51 460.51 0 -2.68(-0.58%)
Oct 25, 2021 466.91 467.04 462.14 463.19 0 +1.93(+0.42%)
Oct 22, 2021 464.56 472.14 459.84 461.26 0 +2.47(+0.54%)
Oct 21, 2021 456.86 460.58 454.27 458.79 0 +0.05(+0.01%)
Oct 20, 2021 461.59 464.81 457.40 458.74 0 +1.00(+0.22%)
Oct 19, 2021 460.58 462.63 452.76 457.74 0 +3.56(+0.78%)
Oct 18, 2021 454.59 458.77 450.12 454.18 0 -1.46(-0.32%)
Oct 15, 2021 453.09 459.15 447.77 455.64 0 -8.42(-1.81%)
Oct 14, 2021 464.93 468.28 459.96 464.06 0 +3.65(+0.79%)
Oct 13, 2021 453.63 464.59 452.25 460.41 0 +10.68(+2.37%)
Oct 12, 2021 444.80 454.74 440.95 449.73 0 +4.76(+1.07%)
Oct 08, 2021 444.97 444.97 444.97 444.97 0 -3.23(-0.72%)
Oct 07, 2021 443.89 449.66 442.89 448.20 0 +2.42(+0.54%)
Oct 06, 2021 437.91 447.90 436.74 445.78 0 +7.36(+1.68%)
Oct 05, 2021 439.50 441.00 430.38 438.42 0 -2.22(-0.50%)
Oct 04, 2021 435.98 445.60 434.36 440.63 0 +2.02(+0.46%)
Oct 01, 2021 439.88 441.54 433.01 438.61 0 -0.81(-0.18%)
Sep 30, 2021 431.97 442.89 431.81 439.42 0 +8.86(+2.06%)
Sep 29, 2021 440.47 441.31 428.85 430.55 0 -9.74(-2.21%)
Sep 28, 2021 433.60 441.97 429.37 440.30 0 +4.15(+0.95%)
Sep 27, 2021 439.62 443.81 434.73 436.15 0 -3.51(-0.80%)
Sep 24, 2021 440.80 445.69 437.21 439.66 0 -1.68(-0.38%)
Sep 23, 2021 445.56 446.94 439.08 441.34 0 -8.91(-1.98%)
Sep 22, 2021 454.69 459.50 449.84 450.26 0 -4.59(-1.01%)
Sep 21, 2021 460.13 462.55 453.23 454.85 0 -2.22(-0.49%)
Sep 20, 2021 449.58 457.95 446.36 457.07 0 +7.50(+1.67%)
Sep 17, 2021 447.02 453.05 445.60 449.58 0 -2.09(-0.46%)
Sep 16, 2021 460.71 460.71 448.95 451.66 0 -16.91(-3.61%)
Sep 15, 2021 471.38 476.48 466.99 468.57 0 -3.98(-0.84%)
Sep 14, 2021 472.27 479.58 469.13 472.56 0 +1.92(+0.41%)
Sep 13, 2021 471.16 477.48 464.66 470.63 0 +1.68(+0.36%)
Sep 10, 2021 475.90 476.06 468.96 468.96 0 -6.73(-1.42%)
Sep 09, 2021 483.85 483.85 474.85 475.69 0 -5.48(-1.14%)
Sep 08, 2021 479.46 484.31 475.81 481.17 0 +1.26(+0.26%)
Sep 07, 2021 484.85 485.36 477.07 479.92 0 -5.61(-1.15%)
Sep 03, 2021 485.52 485.52 485.52 485.52 0 +8.87(+1.86%)
Sep 02, 2021 477.65 478.49 473.30 476.65 0 -1.67(-0.35%)
Sep 01, 2021 486.11 486.78 477.99 478.32 0 -6.28(-1.30%)
Aug 31, 2021 480.08 485.10 478.74 484.60 0 +6.36(+1.33%)
Aug 30, 2021 487.86 487.86 476.27 478.24 0 -11.08(-2.26%)
Aug 27, 2021 479.99 491.49 478.48 489.32 0 +9.62(+2.01%)
Aug 26, 2021 476.18 482.20 475.01 479.70 0 +0.01(+0.00%)
Aug 25, 2021 482.01 484.50 475.52 479.69 0 -4.58(-0.95%)
Aug 24, 2021 486.45 487.95 480.85 484.27 0 -1.93(-0.40%)
Aug 23, 2021 474.74 488.70 469.05 486.20 0 +15.40(+3.27%)
Aug 20, 2021 468.33 475.65 461.02 470.80 0 +2.34(+0.50%)
Aug 19, 2021 472.47 475.56 467.12 468.45 0 -2.63(-0.56%)
Aug 18, 2021 480.92 481.42 468.62 471.08 0 -9.80(-2.04%)
Aug 17, 2021 484.90 486.41 478.20 480.88 0 -3.01(-0.62%)
Aug 16, 2021 481.55 488.28 479.51 483.89 0 -0.42(-0.09%)
Aug 13, 2021 484.81 488.67 481.55 484.31 0 +4.86(+1.01%)
Aug 12, 2021 482.22 484.18 475.40 479.46 0 -4.15(-0.86%)
Aug 11, 2021 479.37 488.92 477.75 483.61 0 +8.54(+1.80%)
Aug 10, 2021 490.09 492.43 474.69 475.06 0 -17.03(-3.46%)
Aug 09, 2021 487.74 497.12 487.74 492.10 0 -5.19(-1.04%)
Aug 06, 2021 495.19 501.39 486.66 497.29 0 -7.49(-1.48%)
Aug 05, 2021 513.82 513.82 504.27 504.77 0 -10.55(-2.05%)
Aug 04, 2021 522.43 529.30 513.86 515.32 0 -1.46(-0.28%)
Aug 03, 2021 512.31 519.13 510.86 516.78 0 +1.42(+0.28%)
Jul 30, 2021 515.36 515.36 515.36 515.36 0 -0.37(-0.07%)
Jul 29, 2021 514.45 519.79 511.10 515.74 0 +7.78(+1.53%)
Jul 28, 2021 502.10 508.13 500.43 507.96 0 +5.52(+1.10%)
Jul 27, 2021 498.12 503.27 495.11 502.44 0 +5.36(+1.08%)
Jul 26, 2021 493.77 502.43 493.10 497.08 0 +3.56(+0.72%)
Jul 23, 2021 495.57 497.08 490.17 493.52 0 -3.05(-0.61%)
Jul 22, 2021 497.37 499.42 491.68 496.57 0 -3.64(-0.73%)
Jul 21, 2021 493.98 502.05 493.82 500.21 0 +0.17(+0.03%)
Jul 20, 2021 502.05 509.59 496.49 500.04 0 +2.00(+0.40%)
Jul 19, 2021 500.21 506.03 492.31 498.04 0 -2.34(-0.47%)
Jul 16, 2021 505.74 507.24 497.87 500.38 0 -9.04(-1.77%)
Jul 15, 2021 508.91 510.59 500.55 509.42 0 +2.09(+0.41%)
Jul 14, 2021 512.93 514.31 502.39 507.33 0 +3.97(+0.79%)
Jul 13, 2021 497.91 510.68 496.67 503.35 0 +9.46(+1.92%)
Jul 12, 2021 499.92 503.77 493.06 493.89 0 -7.53(-1.50%)
Jul 09, 2021 496.57 503.60 495.23 501.42 0 +6.11(+1.23%)
Jul 08, 2021 505.11 507.83 491.13 495.31 0 -7.41(-1.47%)
Jul 07, 2021 505.69 506.65 500.43 502.73 0 -2.59(-0.51%)
Jul 06, 2021 497.62 505.99 496.03 505.32 0 +11.93(+2.42%)
Jul 05, 2021 491.47 494.93 489.79 493.39 0 +3.47(+0.71%)
Jul 02, 2021 493.05 495.19 486.82 489.91 0 -0.25(-0.05%)
Jun 30, 2021 490.16 490.16 490.16 490.16 0 +3.35(+0.69%)
Jun 29, 2021 484.92 490.62 480.70 486.81 0 -1.51(-0.31%)
Jun 28, 2021 494.79 498.31 485.06 488.32 0 -5.34(-1.08%)
Jun 25, 2021 501.01 502.19 491.95 493.66 0 -3.55(-0.71%)
Jun 24, 2021 496.18 501.02 494.84 497.21 0 +1.67(+0.34%)
Jun 23, 2021 501.77 503.19 494.58 495.54 0 -2.68(-0.54%)
Jun 22, 2021 501.06 505.16 497.84 498.22 0 -4.18(-0.83%)
Jun 21, 2021 500.01 506.28 495.71 502.40 0 +5.74(+1.15%)
Jun 18, 2021 504.81 508.50 496.37 496.66 0 -3.39(-0.68%)
Jun 17, 2021 515.78 517.00 499.18 500.05 0 -27.12(-5.14%)
Jun 16, 2021 532.03 538.55 526.04 527.17 0 -4.35(-0.82%)
Jun 15, 2021 538.01 538.89 530.61 531.52 0 -5.36(-1.00%)
Jun 14, 2021 531.10 539.81 527.05 536.88 0 -2.55(-0.47%)
Jun 11, 2021 544.45 546.88 539.43 539.43 0 -7.82(-1.43%)
Jun 10, 2021 533.32 547.88 531.07 547.26 0 +13.56(+2.54%)
Jun 09, 2021 533.12 538.80 531.27 533.70 0 -1.47(-0.27%)
Jun 08, 2021 539.10 542.90 533.63 535.16 0 -5.56(-1.03%)
Jun 07, 2021 540.22 542.40 536.08 540.73 0 -1.63(-0.30%)
Jun 04, 2021 539.39 546.88 536.38 542.36 0 +5.14(+0.96%)
Jun 03, 2021 544.45 545.08 535.13 537.21 0 -17.00(-3.07%)
Jun 02, 2021 556.64 559.31 552.79 554.21 0 -1.35(-0.24%)
Jun 01, 2021 552.03 557.68 544.17 555.55 0 +11.04(+2.03%)
May 31, 2021 556.68 556.85 543.59 544.51 0 -8.62(-1.56%)
May 28, 2021 542.04 553.97 541.24 553.13 0 +15.44(+2.87%)
May 27, 2021 556.90 560.16 537.56 537.69 0 -26.41(-4.68%)
May 26, 2021 568.61 572.00 562.30 564.10 0 +1.35(+0.24%)
May 25, 2021 565.22 565.72 555.18 562.75 0 -2.14(-0.38%)
May 21, 2021 564.89 564.89 564.89 564.89 0 -2.22(-0.39%)
May 20, 2021 564.72 572.29 561.24 567.10 0 +2.01(+0.35%)
May 19, 2021 569.74 580.16 562.42 565.10 0 -8.49(-1.48%)
May 18, 2021 576.64 576.89 563.21 573.59 0 -3.89(-0.67%)
May 17, 2021 558.27 578.15 552.16 577.48 0 +23.19(+4.18%)
May 14, 2021 550.07 555.63 546.55 554.29 0 +7.41(+1.35%)
May 13, 2021 541.49 549.93 536.84 546.89 0 +2.85(+0.52%)
May 12, 2021 551.90 556.38 541.15 544.04 0 -7.78(-1.41%)
May 11, 2021 542.28 553.87 540.94 551.82 0 +0.25(+0.05%)
May 10, 2021 556.89 561.91 550.20 551.57 0 -1.17(-0.21%)
May 07, 2021 554.30 559.14 546.60 552.74 0 +7.61(+1.40%)
May 06, 2021 528.17 547.43 525.68 545.13 0 +22.06(+4.22%)
May 05, 2021 523.20 526.17 511.97 523.07 0 +5.39(+1.04%)
May 04, 2021 521.65 531.19 512.25 517.68 0 -5.02(-0.96%)
May 03, 2021 510.71 525.87 508.21 522.70 0 +17.34(+3.43%)
Apr 30, 2021 502.19 509.50 499.68 505.36 0 +2.00(+0.40%)
Apr 29, 2021 511.97 514.15 498.55 503.36 0 -12.09(-2.35%)
Apr 28, 2021 511.97 518.42 507.63 515.45 0 -0.33(-0.06%)
Apr 27, 2021 527.62 528.49 514.94 515.78 0 -11.72(-2.22%)
Apr 26, 2021 531.59 533.13 526.16 527.50 0 -4.56(-0.86%)
Apr 23, 2021 540.22 541.22 531.14 532.05 0 -4.69(-0.87%)
Apr 22, 2021 541.26 542.43 533.73 536.74 0 -8.65(-1.59%)
Apr 21, 2021 545.23 553.27 541.59 545.40 0 +3.47(+0.64%)
Apr 20, 2021 531.21 544.56 529.54 541.93 0 +8.75(+1.64%)
Apr 19, 2021 537.06 540.41 531.38 533.18 0 -2.17(-0.41%)
Apr 16, 2021 540.20 541.37 531.08 535.35 0 +3.69(+0.69%)
Apr 15, 2021 517.31 537.43 515.64 531.66 0 +18.34(+3.57%)
Apr 14, 2021 511.29 517.01 508.99 513.32 0 +0.79(+0.15%)
Apr 13, 2021 512.50 521.58 508.78 512.54 0 +2.88(+0.56%)
Apr 12, 2021 514.71 515.62 505.11 509.66 0 -6.18(-1.20%)
Apr 09, 2021 512.94 519.64 509.81 515.84 0 -0.92(-0.18%)
Apr 08, 2021 515.36 518.71 511.77 516.75 0 +7.37(+1.45%)
Apr 07, 2021 511.72 516.07 507.37 509.38 0 -1.68(-0.33%)
Apr 06, 2021 511.68 517.66 506.54 511.06 0 +5.87(+1.16%)
Apr 05, 2021 507.32 511.55 499.63 505.19 0 +3.61(+0.72%)
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.