Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 252.16 254.59 248.09 251.94 32,365,388 -3.36(-1.32%)
Jun 29, 2022 252.69 256.99 250.89 255.31 20,498,580 +3.71(+1.47%)
Jun 28, 2022 258.96 261.83 251.44 251.60 27,907,012 -8.25(-3.17%)
Jun 27, 2022 263.10 263.19 258.27 259.85 25,084,292 -2.76(-1.05%)
Jun 24, 2022 256.83 262.88 256.74 262.61 34,581,412 +8.67(+3.42%)
Jun 23, 2022 250.71 254.44 248.80 253.93 26,995,686 +5.62(+2.26%)
Jun 22, 2022 247.10 252.28 245.61 248.31 26,452,548 -0.60(-0.24%)
Jun 21, 2022 245.50 249.90 244.76 248.91 30,526,076 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.39 242.94 43,921,668 +2.63(+1.09%)
Jun 16, 2022 241.30 242.71 238.40 240.31 33,790,628 -6.66(-2.70%)
Jun 15, 2022 243.59 250.44 241.73 246.97 33,734,452 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.84 29,286,920 +2.19(+0.92%)
Jun 13, 2022 240.45 244.29 236.93 237.65 47,018,924 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.18 32,361,790 -11.57(-4.46%)
Jun 09, 2022 262.69 267.52 259.60 259.75 26,945,898 -5.51(-2.08%)
Jun 08, 2022 266.54 267.81 264.48 265.26 17,708,066 -2.05(-0.77%)
Jun 07, 2022 261.57 267.93 261.33 267.31 23,291,450 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.64 22,827,454 -1.25(-0.47%)
Jun 03, 2022 265.17 268.25 263.30 264.88 28,654,188 -4.47(-1.66%)
Jun 02, 2022 259.42 269.42 256.62 269.36 44,846,220 +2.12(+0.79%)
Jun 01, 2022 269.96 272.41 264.90 267.24 25,770,472 +0.54(+0.20%)
May 31, 2022 267.34 269.54 263.81 266.70 38,555,604 -1.34(-0.50%)
May 27, 2022 263.37 268.14 262.47 268.04 27,433,002 +7.20(+2.76%)
May 26, 2022 257.28 262.03 256.45 260.84 25,478,240 +3.31(+1.29%)
May 25, 2022 253.23 259.55 252.23 257.52 29,093,112 +2.84(+1.12%)
May 24, 2022 252.98 256.36 248.68 254.68 29,583,654 -1.01(-0.40%)
May 23, 2022 250.63 256.52 248.61 255.69 33,788,752 +7.94(+3.20%)
May 20, 2022 252.34 253.62 241.75 247.75 40,556,548 -0.57(-0.23%)
May 19, 2022 249.07 252.77 247.09 248.32 33,318,718 -0.92(-0.37%)
May 18, 2022 258.00 258.58 247.96 249.25 32,085,358 -11.89(-4.55%)
May 17, 2022 260.44 262.61 256.87 261.13 29,507,266 +5.21(+2.03%)
May 16, 2022 254.41 260.16 250.33 255.93 33,224,814 +0.37(+0.15%)
May 13, 2022 251.87 257.44 249.91 255.56 35,697,744 +5.65(+2.26%)
May 12, 2022 252.20 254.34 244.69 249.91 52,114,268 -5.09(-2.00%)
May 11, 2022 260.02 265.58 253.78 255.00 50,000,800 -8.76(-3.32%)
May 10, 2022 265.90 267.92 259.42 263.76 40,184,280 +4.82(+1.86%)
May 09, 2022 264.31 266.56 257.71 258.94 48,968,760 -9.93(-3.69%)
May 06, 2022 268.94 273.30 265.49 268.88 38,602,868 -2.56(-0.94%)
May 05, 2022 279.46 280.25 268.54 271.44 44,185,636 -12.36(-4.36%)
May 04, 2022 276.57 284.68 270.83 283.80 34,324,184 +8.02(+2.91%)
May 03, 2022 277.91 278.08 274.18 275.78 26,538,404 -2.63(-0.95%)
May 02, 2022 271.79 278.87 270.33 278.41 35,900,620 +6.80(+2.50%)
Apr 29, 2022 282.46 283.70 270.61 271.61 38,031,464 -11.85(-4.18%)
Apr 28, 2022 279.10 284.78 275.46 283.46 34,360,400 +6.27(+2.26%)
Apr 27, 2022 276.09 284.77 273.21 277.19 64,835,864 +12.72(+4.81%)
Apr 26, 2022 271.59 272.43 264.25 264.46 47,277,840 -10.28(-3.74%)
Apr 25, 2022 267.47 275.12 265.00 274.74 36,439,252 +6.55(+2.44%)
Apr 22, 2022 275.68 277.17 267.56 268.19 30,264,712 -6.64(-2.41%)
Apr 21, 2022 282.43 287.05 274.09 274.83 30,078,924 -5.43(-1.94%)
Apr 20, 2022 283.23 283.53 279.29 280.26 23,399,040 +1.04(+0.37%)
Apr 19, 2022 273.43 280.07 272.48 279.22 22,814,360 +4.68(+1.70%)
Apr 18, 2022 272.97 276.44 272.41 274.54 21,215,554 +0.68(+0.25%)
Apr 14, 2022 281.95 282.16 273.37 273.87 28,836,568 -7.62(-2.71%)
Apr 13, 2022 276.71 282.43 275.31 281.49 22,381,174 +5.44(+1.97%)
Apr 12, 2022 283.07 284.54 274.51 276.05 31,616,022 -3.13(-1.12%)
Apr 11, 2022 285.57 286.38 278.93 279.18 35,291,092 -11.46(-3.94%)
Apr 08, 2022 294.04 294.70 289.97 290.64 24,892,828 -4.31(-1.46%)
Apr 07, 2022 290.34 297.18 290.04 294.95 32,083,402 +1.83(+0.62%)
Apr 06, 2022 298.69 300.46 290.39 293.12 40,959,452 -11.14(-3.66%)
Apr 05, 2022 306.60 308.16 303.27 304.26 23,685,520 -4.00(-1.30%)
Apr 04, 2022 303.48 308.40 303.11 308.26 24,841,744 +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.