Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,780 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -225.79(-76.84%)
Jun 10, 2022 292.17 294.74 289.16 293.85 970,093 -2.60(-0.88%)
Jun 09, 2022 302.02 304.85 296.20 296.45 655,702 -9.44(-3.09%)
Jun 08, 2022 307.75 310.85 304.51 305.89 786,861 -2.51(-0.81%)
Jun 07, 2022 292.87 309.70 292.87 308.40 813,492 +12.08(+4.08%)
Jun 06, 2022 301.57 303.20 290.05 296.32 977,412 +3.53(+1.21%)
Jun 03, 2022 308.02 308.02 291.80 292.79 967,085 -19.04(-6.11%)
Jun 02, 2022 285.00 312.97 281.01 311.83 1,214,373 +27.98(+9.86%)
Jun 01, 2022 299.12 301.73 278.90 283.85 961,078 -14.09(-4.73%)
May 31, 2022 305.67 324.94 295.76 297.94 2,720,475 +8.86(+3.06%)
May 27, 2022 285.63 289.72 278.34 289.08 1,498,395 +8.45(+3.01%)
May 26, 2022 284.53 284.53 272.58 280.63 1,671,740 -0.69(-0.25%)
May 25, 2022 287.80 303.19 267.57 281.32 2,952,514 -6.81(-2.36%)
May 24, 2022 296.33 306.48 282.93 288.13 2,121,235 -35.79(-11.05%)
May 23, 2022 322.77 325.62 311.64 323.92 599,364 +2.69(+0.84%)
May 20, 2022 324.70 325.86 309.23 321.23 823,158 +5.11(+1.62%)
May 19, 2022 311.00 321.45 305.01 316.12 917,320 +7.63(+2.47%)
May 18, 2022 327.06 329.10 306.89 308.49 1,034,872 -23.67(-7.13%)
May 17, 2022 333.69 338.15 321.39 332.16 557,072 +7.56(+2.33%)
May 16, 2022 334.78 339.19 323.09 324.60 685,660 -10.14(-3.03%)
May 13, 2022 316.50 337.68 316.48 334.74 1,189,510 +23.22(+7.45%)
May 12, 2022 309.60 320.79 302.61 311.52 1,114,874 -3.42(-1.09%)
May 11, 2022 327.20 337.95 313.38 314.94 978,091 -12.49(-3.81%)
May 10, 2022 340.62 345.75 318.73 327.43 813,261 -2.59(-0.78%)
May 09, 2022 342.77 348.55 322.00 330.02 1,503,652 -21.87(-6.22%)
May 06, 2022 372.21 373.80 347.68 351.89 1,318,060 -27.40(-7.22%)
May 05, 2022 400.99 408.83 372.30 379.29 730,740 -26.74(-6.59%)
May 04, 2022 397.35 409.73 377.96 406.03 883,057 +10.63(+2.69%)
May 03, 2022 405.42 407.53 393.03 395.40 696,949 -11.74(-2.88%)
May 02, 2022 408.96 413.79 397.52 407.14 690,260 -1.44(-0.35%)
Apr 29, 2022 412.38 431.48 405.22 408.58 1,360,566 -4.65(-1.13%)
Apr 28, 2022 415.00 417.67 398.27 413.23 1,150,363 +0.21(+0.05%)
Apr 27, 2022 425.44 430.62 411.02 413.02 714,435 -10.48(-2.47%)
Apr 26, 2022 436.28 437.80 419.75 423.50 656,243 -18.99(-4.29%)
Apr 25, 2022 439.94 450.12 435.35 442.49 615,330 +1.84(+0.42%)
Apr 22, 2022 466.90 467.83 439.45 440.65 615,133 -31.76(-6.72%)
Apr 21, 2022 499.12 503.78 470.21 472.41 475,189 -23.98(-4.83%)
Apr 20, 2022 491.74 502.53 482.99 496.39 541,583 +4.60(+0.94%)
Apr 19, 2022 477.89 495.99 477.89 491.79 498,038 +11.16(+2.32%)
Apr 18, 2022 489.88 491.99 476.11 480.63 335,966 -11.48(-2.33%)
Apr 14, 2022 499.40 500.00 487.52 492.11 410,245 -6.69(-1.34%)
Apr 13, 2022 493.59 502.91 493.48 498.80 496,192 +8.37(+1.71%)
Apr 12, 2022 501.17 508.78 488.51 490.43 627,395 -2.06(-0.42%)
Apr 11, 2022 498.75 501.82 490.01 492.49 494,947 -13.50(-2.67%)
Apr 08, 2022 510.01 514.81 501.89 505.99 374,049 -6.53(-1.27%)
Apr 07, 2022 504.28 520.71 502.37 512.52 529,366 +2.98(+0.58%)
Apr 06, 2022 508.62 511.89 500.82 509.54 619,855 -6.88(-1.33%)
Apr 05, 2022 521.82 523.44 506.26 516.42 1,044,199 -5.78(-1.11%)
Apr 04, 2022 530.49 539.06 520.89 522.20 823,918 -9.37(-1.76%)
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.