Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 253.07 255.51 248.98 252.85 32,248,990 -3.38(-1.32%)
Jun 29, 2022 253.60 257.91 251.80 256.23 20,424,858 +3.72(+1.47%)
Jun 28, 2022 259.89 262.78 252.35 252.51 27,806,646 -8.28(-3.17%)
Jun 27, 2022 264.05 264.14 259.20 260.79 24,994,078 -2.77(-1.05%)
Jun 24, 2022 257.75 263.83 257.67 263.55 34,457,044 +8.70(+3.41%)
Jun 23, 2022 251.61 255.35 249.70 254.85 26,898,600 +5.64(+2.26%)
Jun 22, 2022 247.99 253.19 246.49 249.21 26,357,414 -0.60(-0.24%)
Jun 21, 2022 246.38 250.81 245.65 249.81 30,416,292 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,763,708 +2.64(+1.09%)
Jun 16, 2022 242.17 243.59 239.26 241.18 33,669,100 -6.69(-2.70%)
Jun 15, 2022 244.46 251.35 242.60 247.86 33,613,132 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.77 240.70 29,181,594 +2.19(+0.92%)
Jun 13, 2022 241.31 245.17 237.79 238.51 46,849,824 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.62 249.07 32,245,404 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.69 26,848,990 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,382 -2.06(-0.77%)
Jun 07, 2022 262.51 268.90 262.27 268.28 23,207,686 +3.69(+1.40%)
Jun 06, 2022 267.85 269.93 263.08 264.59 22,745,358 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.84 28,551,136 -4.49(-1.66%)
Jun 02, 2022 260.35 270.40 257.55 270.33 44,684,936 +2.13(+0.79%)
Jun 01, 2022 270.94 273.39 265.86 268.20 25,677,792 +0.54(+0.20%)
May 31, 2022 268.31 270.51 264.76 267.66 38,416,944 -1.35(-0.50%)
May 27, 2022 264.32 269.11 263.42 269.01 27,334,342 +7.23(+2.76%)
May 26, 2022 258.21 262.97 257.38 261.78 25,386,610 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,988,482 +2.86(+1.12%)
May 24, 2022 253.90 257.28 249.57 255.60 29,477,260 -1.01(-0.40%)
May 23, 2022 251.53 257.45 249.50 256.61 33,667,232 +7.97(+3.20%)
May 20, 2022 253.26 254.54 242.62 248.65 40,410,688 -0.57(-0.23%)
May 19, 2022 249.97 253.68 247.98 249.22 33,198,892 -0.93(-0.37%)
May 18, 2022 258.93 259.52 248.85 250.15 31,969,966 -11.93(-4.55%)
May 17, 2022 261.38 263.56 257.80 262.08 29,401,146 +5.23(+2.03%)
May 16, 2022 255.33 261.10 251.23 256.85 33,105,324 +0.37(+0.15%)
May 13, 2022 252.78 258.36 250.81 256.48 35,569,364 +5.67(+2.26%)
May 12, 2022 253.11 255.26 245.58 250.81 51,926,848 -5.11(-2.00%)
May 11, 2022 260.96 266.54 254.69 255.92 49,820,976 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.36 264.71 40,039,760 +4.83(+1.86%)
May 09, 2022 265.26 267.52 258.64 259.88 48,792,652 -9.97(-3.69%)
May 06, 2022 269.92 274.29 266.45 269.85 38,464,036 -2.57(-0.94%)
May 05, 2022 280.46 281.26 269.51 272.42 44,026,728 -12.41(-4.36%)
May 04, 2022 277.57 285.71 271.81 284.83 34,200,744 +8.06(+2.91%)
May 03, 2022 278.91 279.08 275.17 276.77 26,442,962 -2.64(-0.95%)
May 02, 2022 272.77 279.88 271.31 279.41 35,771,508 +6.83(+2.50%)
Apr 29, 2022 283.48 284.73 271.58 272.59 37,894,688 -11.90(-4.18%)
Apr 28, 2022 280.11 285.81 276.45 284.48 34,236,828 +6.30(+2.26%)
Apr 27, 2022 277.09 285.80 274.20 278.19 64,602,688 +12.77(+4.81%)
Apr 26, 2022 272.57 273.41 265.20 265.42 47,107,812 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.96 275.73 36,308,204 +6.57(+2.44%)
Apr 22, 2022 276.67 278.17 268.52 269.16 30,155,868 -6.66(-2.41%)
Apr 21, 2022 283.45 288.09 275.08 275.82 29,970,748 -5.45(-1.94%)
Apr 20, 2022 284.26 284.55 280.30 281.27 23,314,888 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.46 280.23 22,732,310 +4.69(+1.70%)
Apr 18, 2022 273.95 277.44 273.39 275.53 21,139,254 +0.68(+0.25%)
Apr 14, 2022 282.97 283.18 274.36 274.86 28,732,860 -7.65(-2.71%)
Apr 13, 2022 277.70 283.45 276.30 282.51 22,300,682 +5.46(+1.97%)
Apr 12, 2022 284.09 285.57 275.50 277.05 31,502,318 -3.14(-1.12%)
Apr 11, 2022 286.60 287.41 279.93 280.19 35,164,172 -11.50(-3.94%)
Apr 08, 2022 295.10 295.77 291.01 291.69 24,803,304 -4.32(-1.46%)
Apr 07, 2022 291.39 298.25 291.08 296.01 31,968,016 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.44 294.18 40,812,148 -11.18(-3.66%)
Apr 05, 2022 307.70 309.27 304.36 305.35 23,600,338 -4.02(-1.30%)
Apr 04, 2022 304.58 309.51 304.20 309.37 24,752,402 +5.45(+1.79%)
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.