Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 0 +0.00(+0.00%)
Jun 24, 2022 475.28 477.55 467.40 469.87 2,358,807 -2.47(-0.52%)
Jun 23, 2022 468.95 475.42 464.95 472.34 795,006 +6.59(+1.41%)
Jun 22, 2022 454.43 469.99 452.91 465.75 1,474,210 +4.99(+1.08%)
Jun 21, 2022 455.20 465.01 452.00 460.76 1,402,128 +16.44(+3.70%)
Jun 17, 2022 454.77 459.49 443.92 444.32 2,265,256 -10.44(-2.30%)
Jun 16, 2022 456.98 457.28 447.54 454.76 1,140,601 -8.12(-1.75%)
Jun 15, 2022 463.24 467.39 453.94 462.88 961,278 +2.48(+0.54%)
Jun 14, 2022 460.41 462.95 456.85 460.40 1,060,455 -2.49(-0.54%)
Jun 13, 2022 473.03 476.72 459.60 462.89 1,112,274 -19.94(-4.13%)
Jun 10, 2022 478.85 488.19 473.12 482.83 922,905 -3.37(-0.69%)
Jun 09, 2022 495.67 497.93 486.00 486.20 887,194 -12.10(-2.43%)
Jun 08, 2022 497.99 500.00 495.00 498.30 582,167 -2.11(-0.42%)
Jun 07, 2022 497.30 501.22 491.76 500.41 996,949 +2.99(+0.60%)
Jun 06, 2022 496.35 501.10 495.19 497.42 634,036 +4.16(+0.84%)
Jun 03, 2022 492.82 494.85 489.59 493.26 744,051 -3.67(-0.74%)
Jun 02, 2022 500.96 500.96 488.33 496.93 1,186,544 -2.26(-0.45%)
Jun 01, 2022 510.80 512.45 498.81 499.19 813,641 -10.42(-2.04%)
May 31, 2022 515.40 520.61 506.80 509.61 3,934,932 -10.94(-2.10%)
May 27, 2022 512.57 521.52 510.03 520.55 1,190,292 +8.12(+1.58%)
May 26, 2022 507.07 515.00 505.61 512.43 987,940 +7.65(+1.52%)
May 25, 2022 504.42 510.99 500.30 504.78 1,027,370 -0.51(-0.10%)
May 24, 2022 496.93 506.33 492.00 505.29 1,397,411 +10.44(+2.11%)
May 23, 2022 490.57 500.61 490.31 494.85 1,194,266 +2.00(+0.41%)
May 20, 2022 483.50 493.54 480.11 492.85 1,364,433 +12.93(+2.69%)
May 19, 2022 468.88 483.81 466.78 479.92 1,284,891 +3.53(+0.74%)
May 18, 2022 493.43 496.41 473.65 476.39 981,025 -20.80(-4.18%)
May 17, 2022 497.79 499.23 491.01 497.19 916,474 +3.60(+0.73%)
May 16, 2022 488.06 498.08 486.71 493.59 851,874 +7.14(+1.47%)
May 13, 2022 487.21 488.52 480.14 486.45 1,065,167 +1.93(+0.40%)
May 12, 2022 485.82 486.64 474.82 484.52 1,280,480 -2.84(-0.58%)
May 11, 2022 489.32 505.33 485.85 487.36 1,166,847 -1.96(-0.40%)
May 10, 2022 494.46 497.30 484.69 489.32 1,296,437 -1.56(-0.32%)
May 09, 2022 500.32 501.66 487.64 490.88 1,115,228 -13.76(-2.73%)
May 06, 2022 500.88 508.07 498.24 504.64 946,630 -2.22(-0.44%)
May 05, 2022 511.06 517.18 499.08 506.86 985,155 -3.43(-0.67%)
May 04, 2022 499.49 513.13 492.51 510.29 1,227,169 +11.81(+2.37%)
May 03, 2022 499.61 503.68 496.91 498.48 841,746 +1.37(+0.28%)
May 02, 2022 505.50 509.98 488.33 497.11 1,095,202 -4.82(-0.96%)
Apr 29, 2022 510.22 513.26 501.00 501.93 942,448 -14.81(-2.87%)
Apr 28, 2022 510.03 519.19 505.13 516.74 1,181,185 +8.36(+1.64%)
Apr 27, 2022 503.57 514.69 498.16 508.38 1,140,468 +6.07(+1.21%)
Apr 26, 2022 504.14 511.37 502.04 502.31 1,119,208 -4.56(-0.90%)
Apr 25, 2022 500.00 508.61 492.50 506.87 1,211,506 +4.24(+0.84%)
Apr 22, 2022 518.90 519.13 502.00 502.63 956,648 -20.24(-3.87%)
Apr 21, 2022 533.68 533.68 520.67 522.87 932,061 -6.97(-1.32%)
Apr 20, 2022 522.40 532.16 516.16 529.84 1,590,935 +12.80(+2.48%)
Apr 19, 2022 516.07 520.44 513.50 517.04 1,157,389 +4.09(+0.80%)
Apr 18, 2022 513.78 519.34 510.85 512.95 740,858 -3.77(-0.73%)
Apr 14, 2022 514.34 522.76 514.34 516.72 1,571,789 +4.51(+0.88%)
Apr 13, 2022 508.76 513.11 506.62 512.21 1,062,221 +2.60(+0.51%)
Apr 12, 2022 510.00 514.53 506.40 509.61 897,671 -1.03(-0.20%)
Apr 11, 2022 521.13 523.53 508.70 510.64 915,421 -10.03(-1.93%)
Apr 08, 2022 518.03 526.62 517.77 520.67 1,368,546 +6.01(+1.17%)
Apr 07, 2022 505.81 516.80 504.43 514.66 1,357,775 +7.79(+1.54%)
Apr 06, 2022 497.71 507.86 495.08 506.87 1,524,128 +12.09(+2.44%)
Apr 05, 2022 486.72 501.78 486.01 494.78 1,032,735 +5.44(+1.11%)
Apr 04, 2022 498.74 500.96 487.06 489.34 1,065,742 -9.99(-2.00%)
Apr 01, 2022 493.78 500.10 489.48 499.33 1,226,118 +8.11(+1.65%)
Mar 31, 2022 500.00 505.94 491.18 491.22 1,445,645 -11.26(-2.24%)
Mar 30, 2022 492.38 502.65 492.26 502.48 1,442,518 +11.45(+2.33%)
Mar 29, 2022 489.70 492.22 485.18 491.03 1,271,492 +6.24(+1.29%)
Mar 28, 2022 483.56 485.18 477.02 484.79 904,044 +4.03(+0.84%)
Mar 25, 2022 473.80 480.96 473.66 480.76 857,331 +7.03(+1.48%)
Mar 24, 2022 464.26 475.62 463.33 473.73 882,307 +11.56(+2.50%)
Mar 23, 2022 467.04 470.37 461.93 462.17 1,092,280 -9.37(-1.99%)
Mar 22, 2022 477.87 480.12 469.80 471.54 1,668,201 -4.46(-0.94%)
Mar 21, 2022 478.02 485.80 472.47 476.00 1,659,136 -2.02(-0.42%)
Mar 18, 2022 475.85 482.15 472.83 478.02 2,823,501 -0.11(-0.02%)
Mar 17, 2022 467.95 478.47 466.98 478.13 1,246,441 +7.31(+1.55%)
Mar 16, 2022 470.12 476.24 462.05 470.82 1,337,730 +3.13(+0.67%)
Mar 15, 2022 462.09 469.26 460.26 467.69 1,304,029 +9.36(+2.04%)
Mar 14, 2022 470.38 473.39 454.07 458.33 1,427,810 -6.93(-1.49%)
Mar 11, 2022 473.76 478.00 464.01 465.26 1,074,550 -7.94(-1.68%)
Mar 10, 2022 458.64 474.50 457.60 473.20 1,243,001 +7.83(+1.68%)
Mar 09, 2022 460.99 469.53 455.94 465.37 1,168,284 +9.30(+2.04%)
Mar 08, 2022 452.64 467.10 451.81 456.07 1,774,761 +1.54(+0.34%)
Mar 07, 2022 470.77 473.82 453.21 454.53 1,529,316 -22.31(-4.68%)
Mar 04, 2022 460.94 477.47 457.00 476.84 1,234,664 +7.82(+1.67%)
Mar 03, 2022 464.10 471.81 462.01 469.02 1,211,303 +5.53(+1.19%)
Mar 02, 2022 454.58 469.25 454.58 463.49 1,550,166 +11.99(+2.66%)
Mar 01, 2022 449.15 452.25 439.64 451.50 1,418,683 -0.35(-0.08%)
Feb 28, 2022 444.08 452.55 443.14 451.85 1,221,294 -1.84(-0.41%)
Feb 25, 2022 443.96 455.16 449.29 453.69 1,090,746 +11.88(+2.69%)
Feb 24, 2022 435.49 443.62 432.03 441.81 1,076,405 -0.72(-0.16%)
Feb 23, 2022 446.58 450.10 441.90 442.53 828,204 -1.48(-0.33%)
Feb 22, 2022 445.12 448.49 439.00 444.01 812,001 -2.23(-0.50%)
Feb 18, 2022 446.24 0 -5.10(-1.13%)
Feb 17, 2022 455.39 457.71 448.00 451.34 649,808 -7.24(-1.58%)
Feb 16, 2022 448.09 459.88 448.09 458.58 1,062,657 +8.69(+1.93%)
Feb 15, 2022 448.38 452.38 446.19 449.89 878,161 +5.92(+1.33%)
Feb 14, 2022 448.46 450.04 439.02 443.97 1,183,892 -3.94(-0.88%)
Feb 11, 2022 455.84 462.18 446.65 447.91 877,017 -9.69(-2.12%)
Feb 10, 2022 462.87 468.18 455.11 457.60 880,507 -10.41(-2.22%)
Feb 09, 2022 471.99 472.01 465.35 468.01 949,631 +2.25(+0.48%)
Feb 08, 2022 448.58 468.15 447.72 465.76 1,314,402 +16.33(+3.63%)
Feb 07, 2022 450.02 454.35 444.68 449.43 1,077,382 +3.17(+0.71%)
Feb 04, 2022 445.72 452.32 445.72 446.26 1,027,129 -5.53(-1.22%)
Feb 03, 2022 454.87 451.79 1,720,931 +7.63(+1.72%)
Feb 02, 2022 438.90 447.80 437.51 444.16 1,771,027 +5.26(+1.20%)
Feb 01, 2022 444.35 444.35 431.96 438.90 1,137,416 -2.09(-0.47%)
Jan 31, 2022 438.98 440.99 1,127,075 -1.10(-0.25%)
Jan 28, 2022 434.64 442.31 431.50 442.09 911,079 +6.26(+1.44%)
Jan 27, 2022 432.72 445.18 429.07 435.83 1,637,554 +7.39(+1.72%)
Jan 26, 2022 431.18 439.65 420.89 428.44 2,260,884 -10.74(-2.45%)
Jan 25, 2022 443.14 444.72 434.33 439.18 2,109,183 -10.32(-2.30%)
Jan 24, 2022 439.27 452.52 431.10 449.50 1,798,073 +7.94(+1.80%)
Jan 21, 2022 451.98 455.94 440.27 441.56 1,103,913 -11.16(-2.47%)
Jan 20, 2022 448.32 461.54 447.23 452.72 1,303,009 +4.43(+0.99%)
Jan 19, 2022 449.71 459.21 446.54 448.29 1,168,502 +0.20(+0.04%)
Jan 18, 2022 447.88 450.45 444.02 448.09 1,053,240 -4.05(-0.90%)
Jan 14, 2022 452.14 0 +5.31(+1.19%)
Jan 13, 2022 449.93 451.88 444.55 446.83 601,548 -5.00(-1.11%)
Jan 12, 2022 452.78 454.99 448.49 451.83 732,167 -1.90(-0.42%)
Jan 11, 2022 439.78 454.97 437.99 453.73 1,080,030 +15.90(+3.63%)
Jan 10, 2022 434.21 439.56 430.79 437.83 1,104,246 +2.84(+0.65%)
Jan 07, 2022 435.83 438.42 426.28 434.99 1,355,354 -4.46(-1.01%)
Jan 06, 2022 445.83 452.93 432.96 439.45 1,763,003 -18.77(-4.10%)
Jan 05, 2022 460.94 465.13 458.05 458.22 835,406 +0.05(+0.01%)
Jan 04, 2022 465.77 467.00 457.57 458.17 957,286 -6.69(-1.44%)
Jan 03, 2022 461.80 465.03 456.13 464.86 927,150 +1.32(+0.28%)
Dec 31, 2021 466.75 468.35 463.52 463.54 447,042 -3.61(-0.77%)
Dec 30, 2021 468.65 470.02 466.24 467.15 646,703 -0.52(-0.11%)
Dec 29, 2021 462.33 469.25 462.33 467.67 590,080 +3.46(+0.75%)
Dec 28, 2021 460.00 465.54 459.99 464.21 752,766 +4.69(+1.02%)
Dec 27, 2021 458.12 459.68 455.84 459.52 313,951 +3.81(+0.84%)
Dec 23, 2021 456.16 458.81 455.04 455.71 646,670 +1.80(+0.40%)
Dec 22, 2021 445.03 456.16 445.02 453.91 664,963 +7.42(+1.66%)
Dec 21, 2021 442.67 448.00 440.65 446.49 797,477 +7.03(+1.60%)
Dec 20, 2021 447.82 448.98 431.88 439.46 1,047,220 -5.64(-1.27%)
Dec 17, 2021 446.32 451.00 441.43 445.10 1,840,861 -2.78(-0.62%)
Dec 16, 2021 443.87 451.71 441.85 447.88 1,158,053 +4.32(+0.97%)
Dec 15, 2021 435.71 443.93 433.95 443.56 1,075,108 +9.62(+2.22%)
Dec 14, 2021 432.34 438.94 428.36 433.94 938,665 +3.90(+0.91%)
Dec 13, 2021 430.33 432.28 425.56 430.04 842,432 -0.96(-0.22%)
Dec 10, 2021 421.19 431.54 419.83 431.00 1,221,148 +11.34(+2.70%)
Dec 09, 2021 415.00 420.34 413.87 419.66 651,159 +3.69(+0.89%)
Dec 08, 2021 411.55 417.00 410.07 415.97 924,446 +4.73(+1.15%)
Dec 07, 2021 406.49 414.95 405.39 411.24 1,507,170 +7.62(+1.89%)
Dec 06, 2021 400.95 407.50 399.07 403.62 1,383,690 +8.62(+2.18%)
Dec 03, 2021 399.49 403.90 392.40 395.00 1,495,817 -4.74(-1.19%)
Dec 02, 2021 403.40 406.79 395.38 399.74 2,032,085 -4.91(-1.21%)
Dec 01, 2021 411.69 415.91 404.12 404.65 1,414,115 -1.58(-0.39%)
Nov 30, 2021 413.45 415.00 405.32 406.23 2,238,566 -9.99(-2.40%)
Nov 29, 2021 418.36 419.25 413.02 416.22 765,943 +0.70(+0.17%)
Nov 26, 2021 421.99 423.34 411.35 415.52 627,609 -9.27(-2.18%)
Nov 24, 2021 422.93 425.49 420.68 424.79 732,531 +1.13(+0.27%)
Nov 23, 2021 418.68 424.55 416.27 423.66 1,026,932 +4.26(+1.02%)
Nov 22, 2021 419.48 425.99 416.74 419.40 1,212,065 +4.19(+1.01%)
Nov 19, 2021 425.47 425.47 414.03 415.21 1,064,058 -10.67(-2.51%)
Nov 18, 2021 430.93 426.80 425.39 425.88 1,592,901 -3.80(-0.88%)
Nov 17, 2021 431.31 433.97 426.52 429.68 1,644,181 -0.78(-0.18%)
Nov 16, 2021 434.39 437.00 430.24 430.46 976,017 -3.93(-0.90%)
Nov 15, 2021 436.44 438.17 433.01 434.39 1,115,978 -2.62(-0.60%)
Nov 12, 2021 433.19 437.88 431.51 437.01 977,354 +6.34(+1.47%)
Nov 11, 2021 425.31 431.05 422.75 430.67 826,533 +5.73(+1.35%)
Nov 10, 2021 432.80 423.47 424.94 872,838 -5.18(-1.20%)
Nov 09, 2021 425.40 430.44 423.50 430.12 859,405 +3.53(+0.83%)
Nov 08, 2021 423.09 427.88 421.15 426.59 636,098 +4.53(+1.07%)
Nov 05, 2021 425.00 430.44 420.88 422.06 944,983 -0.55(-0.13%)
Nov 04, 2021 425.00 425.43 417.35 422.61 924,945 -2.02(-0.48%)
Nov 03, 2021 415.50 425.41 413.26 424.63 1,160,044 +4.43(+1.05%)
Nov 02, 2021 430.98 431.00 418.36 420.20 1,291,299 -8.56(-2.00%)
Nov 01, 2021 436.31 436.18 422.94 428.76 1,002,367 -6.37(-1.46%)
Oct 29, 2021 432.48 435.75 430.56 435.13 844,709 +1.77(+0.41%)
Oct 28, 2021 432.53 436.51 431.58 433.36 989,197 -0.32(-0.07%)
Oct 27, 2021 436.83 439.90 433.28 433.68 962,243 -2.56(-0.59%)
Oct 26, 2021 436.19 438.69 436.24 1,108,138 +1.68(+0.39%)
Oct 25, 2021 433.36 436.32 431.15 434.56 893,937 +1.22(+0.28%)
Oct 22, 2021 431.06 435.96 427.76 433.34 910,253 +2.93(+0.68%)
Oct 21, 2021 420.00 430.69 420.00 430.41 1,606,653 +6.36(+1.50%)
Oct 20, 2021 400.00 425.44 400.00 424.05 2,436,521 +30.30(+7.70%)
Oct 19, 2021 390.91 397.29 390.82 393.75 1,319,561 +5.54(+1.43%)
Oct 18, 2021 391.64 392.85 387.30 388.21 928,127 -4.84(-1.23%)
Oct 15, 2021 392.51 394.40 389.30 393.05 1,145,503 +2.34(+0.60%)
Oct 14, 2021 387.71 399.16 386.85 390.71 1,753,895 +15.26(+4.06%)
Oct 13, 2021 377.62 377.62 370.00 375.45 1,103,476 -2.04(-0.54%)
Oct 12, 2021 380.91 382.34 376.61 377.49 973,153 -3.42(-0.90%)
Oct 11, 2021 387.06 388.47 380.30 380.91 837,181 -5.26(-1.36%)
Oct 08, 2021 382.45 386.30 379.94 386.17 773,731 +5.51(+1.45%)
Oct 07, 2021 374.71 383.60 374.71 380.66 896,865 +10.58(+2.86%)
Oct 06, 2021 370.49 371.00 363.68 370.08 1,397,329 -3.47(-0.93%)
Oct 05, 2021 371.27 377.73 371.27 373.55 1,001,212 +3.35(+0.90%)
Oct 04, 2021 374.99 380.33 368.78 370.20 943,000 -5.73(-1.52%)
Oct 01, 2021 374.34 377.16 363.37 375.93 1,213,519 +3.13(+0.84%)
Sep 30, 2021 389.15 391.43 372.55 372.80 1,323,154 -16.00(-4.12%)
Sep 29, 2021 385.58 388.97 383.01 388.80 948,266 +3.10(+0.80%)
Sep 28, 2021 385.99 389.28 382.59 385.70 1,467,019 -2.78(-0.72%)
Sep 27, 2021 379.82 390.17 379.82 388.48 1,209,501 +7.15(+1.88%)
Sep 24, 2021 380.26 382.73 378.39 381.33 655,289 +1.03(+0.27%)
Sep 23, 2021 376.04 382.86 375.49 380.30 794,646 +4.81(+1.28%)
Sep 22, 2021 380.00 382.79 375.17 375.49 1,011,631 -3.58(-0.94%)
Sep 21, 2021 378.87 382.14 377.54 379.07 927,822 +2.17(+0.58%)
Sep 20, 2021 375.73 378.27 373.22 376.90 1,084,821 -2.62(-0.69%)
Sep 17, 2021 373.98 381.49 373.76 379.52 1,850,669 +4.58(+1.22%)
Sep 16, 2021 375.20 379.74 373.21 374.94 1,110,360 +0.42(+0.11%)
Sep 15, 2021 365.55 378.64 365.55 374.52 1,658,158 +8.05(+2.20%)
Sep 14, 2021 370.11 371.09 364.85 366.47 1,025,453 -2.17(-0.59%)
Sep 13, 2021 360.12 372.67 358.39 368.64 1,287,492 +11.13(+3.11%)
Sep 10, 2021 373.63 373.81 355.43 357.51 1,904,588 -13.92(-3.75%)
Sep 09, 2021 370.45 375.87 369.58 371.43 792,102 +0.48(+0.13%)
Sep 08, 2021 378.12 379.12 369.82 370.95 911,498 -6.76(-1.79%)
Sep 07, 2021 379.70 379.83 374.33 377.71 794,960 -1.02(-0.27%)
Sep 03, 2021 382.80 382.80 376.72 378.73 636,619 -4.21(-1.10%)
Sep 02, 2021 371.11 383.22 370.07 382.94 1,306,850 +13.56(+3.67%)
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.