Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 263.98 266.91 256.32 256.48 27,375,988 -8.41(-3.17%)
Jun 27, 2022 268.20 268.30 263.28 264.89 24,606,980 -2.81(-1.05%)
Jun 24, 2022 261.81 267.98 261.72 267.70 33,923,388 +8.84(+3.41%)
Jun 23, 2022 255.57 259.37 253.63 258.86 26,482,004 +5.73(+2.26%)
Jun 22, 2022 251.89 257.17 250.37 253.13 25,949,200 -0.61(-0.24%)
Jun 21, 2022 250.26 254.75 249.51 253.74 29,945,216 +6.09(+2.46%)
Jun 17, 2022 244.70 250.50 244.03 247.65 43,085,912 +2.68(+1.09%)
Jun 16, 2022 245.98 247.42 243.02 244.97 33,147,648 -6.79(-2.70%)
Jun 15, 2022 248.31 255.30 246.42 251.76 33,092,544 +7.27(+2.97%)
Jun 14, 2022 243.86 245.74 241.51 244.49 28,729,464 +2.23(+0.92%)
Jun 13, 2022 245.11 249.02 241.53 242.26 46,124,232 -10.73(-4.24%)
Jun 10, 2022 260.58 260.58 252.53 252.99 31,746,000 -11.80(-4.46%)
Jun 09, 2022 267.78 272.71 264.63 264.79 26,433,164 -5.62(-2.08%)
Jun 08, 2022 271.71 273.00 269.61 270.41 17,371,112 -2.09(-0.77%)
Jun 07, 2022 266.64 273.13 266.40 272.50 22,848,236 +3.75(+1.40%)
Jun 06, 2022 272.06 274.18 267.22 268.75 22,393,196 -1.27(-0.47%)
Jun 03, 2022 270.31 273.45 268.41 270.02 28,108,948 -4.56(-1.66%)
Jun 02, 2022 264.45 274.65 261.60 274.58 43,992,872 +2.16(+0.79%)
Jun 01, 2022 275.20 277.69 270.04 272.42 25,280,104 +0.55(+0.20%)
May 31, 2022 272.53 274.77 268.93 271.87 37,821,848 -1.37(-0.50%)
May 27, 2022 268.48 273.34 267.56 273.24 26,910,998 +7.34(+2.76%)
May 26, 2022 262.27 267.11 261.43 265.90 24,993,432 +3.38(+1.29%)
May 25, 2022 258.14 264.58 257.12 262.52 28,539,520 +2.90(+1.12%)
May 24, 2022 257.89 261.33 253.50 259.62 29,020,728 -1.03(-0.40%)
May 23, 2022 255.49 261.50 253.43 260.65 33,145,724 +8.09(+3.20%)
May 20, 2022 257.24 258.54 246.44 252.56 39,784,824 -0.58(-0.23%)
May 19, 2022 253.90 257.67 251.88 253.14 32,684,720 -0.94(-0.37%)
May 18, 2022 263.00 263.60 252.77 254.08 31,474,400 -12.74(-4.77%)
May 17, 2022 266.11 268.33 262.46 266.82 28,878,530 +5.32(+2.03%)
May 16, 2022 259.95 265.82 255.78 261.50 32,516,866 +0.38(+0.15%)
May 13, 2022 257.35 263.04 255.35 261.12 34,937,104 +5.77(+2.26%)
May 12, 2022 257.69 259.88 250.02 255.35 51,003,828 -5.20(-2.00%)
May 11, 2022 265.68 271.36 259.30 260.55 48,935,384 -8.95(-3.32%)
May 10, 2022 271.69 273.75 265.07 269.50 39,328,040 +4.92(+1.86%)
May 09, 2022 270.06 272.36 263.32 264.58 47,925,344 -10.15(-3.69%)
May 06, 2022 274.80 279.25 271.27 274.73 37,780,388 -2.62(-0.94%)
May 05, 2022 285.54 286.35 274.34 277.35 43,244,080 -12.63(-4.36%)
May 04, 2022 282.59 290.88 276.73 289.98 33,592,936 +8.20(+2.91%)
May 03, 2022 283.96 284.13 280.15 281.78 25,972,928 -2.69(-0.95%)
May 02, 2022 277.71 284.94 276.22 284.47 35,135,728 +6.95(+2.50%)
Apr 29, 2022 288.61 289.88 276.50 277.52 37,221,096 -12.11(-4.18%)
Apr 28, 2022 285.18 290.98 281.46 289.63 33,628,256 +6.41(+2.26%)
Apr 27, 2022 282.10 290.97 279.16 283.22 63,454,352 +13.00(+4.81%)
Apr 26, 2022 277.50 278.36 270.00 270.22 46,269,204 -10.50(-3.74%)
Apr 25, 2022 273.29 281.11 270.77 280.72 35,662,812 +6.69(+2.44%)
Apr 22, 2022 281.68 283.20 273.38 274.03 29,619,836 -6.78(-2.41%)
Apr 21, 2022 288.58 293.30 280.06 280.81 29,438,008 -5.55(-1.94%)
Apr 20, 2022 289.40 289.70 285.37 286.36 22,900,444 +1.06(+0.37%)
Apr 19, 2022 279.38 286.17 278.41 285.30 22,328,236 +4.78(+1.70%)
Apr 18, 2022 278.91 282.46 278.34 280.52 20,763,492 +0.69(+0.25%)
Apr 14, 2022 288.09 288.31 279.32 279.83 28,222,124 -7.79(-2.71%)
Apr 13, 2022 282.73 288.58 281.30 287.62 21,904,280 +5.56(+1.97%)
Apr 12, 2022 289.24 290.74 280.49 282.06 30,942,352 -3.20(-1.12%)
Apr 11, 2022 291.79 292.61 285.00 285.26 34,539,116 -11.71(-3.94%)
Apr 08, 2022 300.44 301.12 296.28 296.97 24,362,416 -4.40(-1.46%)
Apr 07, 2022 296.66 303.65 296.35 301.37 31,399,774 +1.87(+0.62%)
Apr 06, 2022 305.19 307.00 296.71 299.50 40,086,696 -11.38(-3.66%)
Apr 05, 2022 313.27 314.87 309.87 310.88 23,180,834 -4.09(-1.30%)
Apr 04, 2022 310.09 315.11 309.71 314.97 24,312,420 +5.55(+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.