Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 252.15 254.59 248.08 251.94 32,366,096 -3.36(-1.32%)
Jun 29, 2022 252.68 256.98 250.89 255.30 20,499,028 +3.71(+1.47%)
Jun 28, 2022 258.95 261.82 251.44 251.59 27,907,622 -8.25(-3.17%)
Jun 27, 2022 263.09 263.19 258.26 259.84 25,084,840 -2.76(-1.05%)
Jun 24, 2022 256.82 262.88 256.73 262.60 34,582,172 +8.67(+3.41%)
Jun 23, 2022 250.70 254.43 248.80 253.93 26,996,276 +5.62(+2.26%)
Jun 22, 2022 247.09 252.27 245.60 248.31 26,453,126 -0.60(-0.24%)
Jun 21, 2022 245.49 249.90 244.76 248.91 30,526,744 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.38 242.93 43,922,628 +2.63(+1.09%)
Jun 16, 2022 241.29 242.70 238.39 240.30 33,791,364 -6.66(-2.70%)
Jun 15, 2022 243.58 250.44 241.73 246.96 33,735,192 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.83 29,287,562 +2.19(+0.92%)
Jun 13, 2022 240.44 244.28 236.93 237.65 47,019,952 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.17 32,362,498 -11.57(-4.46%)
Jun 09, 2022 262.68 267.51 259.59 259.75 26,946,488 -5.51(-2.08%)
Jun 08, 2022 266.53 267.80 264.47 265.26 17,708,454 -2.05(-0.77%)
Jun 07, 2022 261.56 267.93 261.32 267.31 23,291,960 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.63 22,827,954 -1.25(-0.47%)
Jun 03, 2022 265.16 268.24 263.30 264.88 28,654,816 -4.47(-1.66%)
Jun 02, 2022 259.41 269.42 256.62 269.35 44,847,200 +2.12(+0.79%)
Jun 01, 2022 269.96 272.40 264.90 267.23 25,771,036 +0.54(+0.20%)
May 31, 2022 267.34 269.54 263.81 266.69 38,556,448 -1.34(-0.50%)
May 27, 2022 263.37 268.13 262.46 268.04 27,433,602 +7.20(+2.76%)
May 26, 2022 257.27 262.02 256.45 260.83 25,478,798 +3.32(+1.29%)
May 25, 2022 253.22 259.54 252.23 257.52 29,093,750 +2.84(+1.12%)
May 24, 2022 252.98 256.35 248.67 254.67 29,584,302 -1.01(-0.40%)
May 23, 2022 250.62 256.52 248.60 255.69 33,789,488 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,557,432 -0.57(-0.23%)
May 19, 2022 249.06 252.76 247.08 248.32 33,319,448 -0.92(-0.37%)
May 18, 2022 257.99 258.58 247.96 249.24 32,086,060 -11.89(-4.55%)
May 17, 2022 260.43 262.61 256.86 261.13 29,507,910 +5.21(+2.03%)
May 16, 2022 254.41 260.15 250.32 255.92 33,225,542 +0.37(+0.15%)
May 13, 2022 251.86 257.43 249.90 255.55 35,698,524 +5.65(+2.26%)
May 12, 2022 252.19 254.34 244.69 249.90 52,115,408 -5.09(-2.00%)
May 11, 2022 260.01 265.57 253.77 254.99 50,001,892 -8.76(-3.32%)
May 10, 2022 265.89 267.91 259.42 263.75 40,185,160 +4.81(+1.86%)
May 09, 2022 264.30 266.55 257.70 258.94 48,969,832 -9.93(-3.69%)
May 06, 2022 268.94 273.29 265.48 268.87 38,603,712 -2.56(-0.94%)
May 05, 2022 279.45 280.24 268.53 271.43 44,186,600 -12.36(-4.36%)
May 04, 2022 276.56 284.68 270.83 283.80 34,324,936 +8.03(+2.91%)
May 03, 2022 277.90 278.07 274.18 275.77 26,538,984 -2.63(-0.95%)
May 02, 2022 271.79 278.86 270.33 278.40 35,901,404 +6.80(+2.50%)
Apr 29, 2022 282.45 283.70 270.60 271.60 38,032,296 -11.85(-4.18%)
Apr 28, 2022 279.10 284.77 275.45 283.45 34,361,152 +6.27(+2.26%)
Apr 27, 2022 276.08 284.76 273.21 277.18 64,837,280 +12.72(+4.81%)
Apr 26, 2022 271.58 272.42 264.24 264.46 47,278,872 -10.28(-3.74%)
Apr 25, 2022 267.46 275.11 265.00 274.73 36,440,048 +6.55(+2.44%)
Apr 22, 2022 275.67 277.16 267.55 268.19 30,265,372 -6.64(-2.41%)
Apr 21, 2022 282.43 287.04 274.09 274.82 30,079,582 -5.43(-1.94%)
Apr 20, 2022 283.23 283.52 279.28 280.25 23,399,552 +1.04(+0.37%)
Apr 19, 2022 273.42 280.07 272.47 279.21 22,814,860 +4.68(+1.70%)
Apr 18, 2022 272.96 276.44 272.40 274.54 21,216,018 +0.68(+0.25%)
Apr 14, 2022 281.94 282.16 273.36 273.86 28,837,200 -7.62(-2.71%)
Apr 13, 2022 276.70 282.43 275.30 281.49 22,381,664 +5.44(+1.97%)
Apr 12, 2022 283.07 284.54 274.51 276.04 31,616,714 -3.13(-1.12%)
Apr 11, 2022 285.57 286.37 278.92 279.18 35,291,864 -11.46(-3.94%)
Apr 08, 2022 294.03 294.70 289.96 290.64 24,893,372 -4.31(-1.46%)
Apr 07, 2022 290.33 297.17 290.03 294.94 32,084,104 +1.83(+0.62%)
Apr 06, 2022 298.68 300.45 290.38 293.11 40,960,348 -11.14(-3.66%)
Apr 05, 2022 306.59 308.15 303.26 304.25 23,686,038 -4.00(-1.30%)
Apr 04, 2022 303.48 308.39 303.10 308.25 24,842,286 +5.43(+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.