Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 482.58 0 +12.71(+2.71%)
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 -10.82(-2.18%)
Jun 08, 2022 496.71 498.72 493.73 497.02 583,666 -2.11(-0.42%)
Jun 07, 2022 496.02 499.93 490.50 499.12 999,516 +2.98(+0.60%)
Jun 06, 2022 495.07 499.81 493.92 496.14 635,668 +4.15(+0.84%)
Jun 03, 2022 491.55 493.58 488.33 491.99 745,967 -3.66(-0.74%)
Jun 02, 2022 499.67 499.67 487.08 495.65 1,189,599 -2.25(-0.45%)
Jun 01, 2022 509.49 511.13 497.53 497.91 815,736 -10.39(-2.04%)
May 31, 2022 514.08 519.27 505.50 508.30 3,945,065 -10.91(-2.10%)
May 27, 2022 511.25 520.18 508.72 519.21 1,193,357 +8.10(+1.58%)
May 26, 2022 505.77 513.68 504.31 511.11 990,484 +7.63(+1.52%)
May 25, 2022 503.12 509.68 499.01 503.48 1,030,015 -0.51(-0.10%)
May 24, 2022 495.65 505.03 490.74 503.99 1,401,009 +10.41(+2.11%)
May 23, 2022 489.31 499.32 489.05 493.58 1,197,341 +2.00(+0.41%)
May 20, 2022 482.26 492.27 478.88 491.58 1,367,946 +12.90(+2.69%)
May 19, 2022 467.68 482.57 465.58 478.69 1,288,200 +3.52(+0.74%)
May 18, 2022 492.16 495.13 472.43 475.17 983,551 -20.75(-4.18%)
May 17, 2022 496.51 497.95 489.75 495.91 918,834 +3.59(+0.73%)
May 16, 2022 486.81 496.80 485.46 492.32 854,067 +7.12(+1.47%)
May 13, 2022 485.96 487.26 478.91 485.20 1,067,910 +1.93(+0.40%)
May 12, 2022 484.57 485.39 473.60 483.27 1,283,777 -2.83(-0.58%)
May 11, 2022 488.06 504.03 484.60 486.11 1,169,852 -1.95(-0.40%)
May 10, 2022 493.19 496.02 483.44 488.06 1,299,775 -1.56(-0.32%)
May 09, 2022 499.04 500.37 486.39 489.62 1,118,100 -13.72(-2.73%)
May 06, 2022 499.59 506.76 496.96 503.34 949,067 -2.21(-0.44%)
May 05, 2022 509.75 515.85 497.80 505.56 987,692 -3.42(-0.67%)
May 04, 2022 498.21 511.81 491.25 508.98 1,230,329 +11.78(+2.37%)
May 03, 2022 498.33 502.39 495.63 497.20 843,913 +1.37(+0.28%)
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.