Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 261.96 266.22 259.86 264.89 875,569 +0.79(+0.30%)
Jun 29, 2022 260.91 264.91 259.12 264.11 790,344 +3.16(+1.21%)
Jun 28, 2022 267.35 270.99 260.85 260.94 548,564 -5.76(-2.16%)
Jun 27, 2022 267.48 268.55 264.36 266.70 572,070 -0.22(-0.08%)
Jun 24, 2022 261.32 267.07 258.96 266.92 1,925,100 +7.61(+2.94%)
Jun 23, 2022 254.77 260.13 252.42 259.31 1,112,148 +6.82(+2.70%)
Jun 22, 2022 247.86 255.51 247.01 252.49 947,736 +2.25(+0.90%)
Jun 21, 2022 250.78 252.21 249.16 250.24 927,939 +3.05(+1.24%)
Jun 17, 2022 244.09 247.72 242.41 247.18 1,890,461 +3.09(+1.27%)
Jun 16, 2022 243.36 247.01 241.84 244.09 1,036,585 -4.55(-1.83%)
Jun 15, 2022 250.14 252.75 245.77 248.64 912,872 +1.96(+0.80%)
Jun 14, 2022 248.15 250.65 244.44 246.67 804,939 -1.96(-0.79%)
Jun 13, 2022 244.25 251.46 242.24 248.64 1,339,514 -0.50(-0.20%)
Jun 10, 2022 251.61 252.07 248.90 249.14 737,605 -5.37(-2.11%)
Jun 09, 2022 261.88 263.47 254.42 254.51 948,797 -7.55(-2.88%)
Jun 08, 2022 263.83 267.23 261.80 262.06 737,870 -3.75(-1.41%)
Jun 07, 2022 263.65 267.04 263.06 265.82 723,519 -1.25(-0.47%)
Jun 06, 2022 266.26 269.41 263.96 267.06 604,139 +3.25(+1.23%)
Jun 03, 2022 265.92 269.75 263.44 263.81 782,189 -9.87(-3.61%)
Jun 02, 2022 265.48 273.90 261.60 273.69 794,566 +7.90(+2.97%)
Jun 01, 2022 271.79 274.12 264.20 265.79 840,855 -4.99(-1.84%)
May 31, 2022 273.48 275.72 268.93 270.78 3,730,778 -5.90(-2.13%)
May 27, 2022 268.89 276.68 268.24 276.68 1,191,686 +8.78(+3.28%)
May 26, 2022 263.56 269.33 261.17 267.90 1,289,655 +7.37(+2.83%)
May 25, 2022 260.69 264.51 257.98 260.53 941,874 -2.85(-1.08%)
May 24, 2022 260.31 264.61 258.22 263.38 781,639 +1.63(+0.62%)
May 23, 2022 260.00 263.11 254.18 261.75 888,317 +3.70(+1.44%)
May 20, 2022 263.01 264.24 251.36 258.05 1,429,138 -3.88(-1.48%)
May 19, 2022 262.77 263.50 257.86 261.93 770,131 -2.78(-1.05%)
May 18, 2022 272.17 272.98 263.75 264.71 1,051,063 -9.37(-3.42%)
May 17, 2022 276.42 276.42 270.87 274.08 610,981 +1.19(+0.44%)
May 16, 2022 274.80 277.12 272.44 272.89 629,411 -2.73(-0.99%)
May 13, 2022 272.16 279.57 270.45 275.62 830,762 +4.77(+1.76%)
May 12, 2022 270.18 275.03 266.31 270.85 804,154 +0.68(+0.25%)
May 11, 2022 272.92 277.56 269.34 270.17 822,947 -4.06(-1.48%)
May 10, 2022 274.00 279.62 271.54 274.23 1,045,993 +4.02(+1.49%)
May 09, 2022 278.30 279.00 269.35 270.21 1,153,597 -11.00(-3.91%)
May 06, 2022 279.25 283.23 276.38 281.21 1,001,231 -0.25(-0.09%)
May 05, 2022 283.82 285.85 276.01 281.46 1,074,903 -5.45(-1.90%)
May 04, 2022 279.41 287.17 274.72 286.92 829,081 +7.42(+2.65%)
May 03, 2022 277.85 282.75 275.87 279.50 1,266,735 +2.39(+0.86%)
May 02, 2022 284.79 289.75 269.53 277.11 1,494,083 -5.77(-2.04%)
Apr 29, 2022 308.78 308.78 281.86 282.88 1,967,884 -28.93(-9.28%)
Apr 28, 2022 307.63 313.97 300.87 311.81 1,136,469 +6.65(+2.18%)
Apr 27, 2022 304.84 308.98 303.49 305.16 863,883 +0.93(+0.31%)
Apr 26, 2022 313.99 314.15 304.19 304.23 1,138,605 -10.95(-3.47%)
Apr 25, 2022 313.15 315.56 308.17 315.18 1,136,597 -0.20(-0.06%)
Apr 22, 2022 325.24 326.89 314.96 315.38 1,069,796 -11.59(-3.54%)
Apr 21, 2022 328.48 335.32 326.15 326.96 1,032,345 +0.23(+0.07%)
Apr 20, 2022 325.88 327.93 323.90 326.73 965,281 +2.38(+0.73%)
Apr 19, 2022 322.09 324.86 320.12 324.35 734,333 +1.71(+0.53%)
Apr 18, 2022 322.04 326.17 320.56 322.64 949,409 +0.78(+0.24%)
Apr 14, 2022 324.57 326.48 321.80 321.87 804,129 -1.80(-0.56%)
Apr 13, 2022 322.19 325.40 321.87 323.67 743,316 +0.79(+0.25%)
Apr 12, 2022 327.99 328.58 321.84 322.88 729,467 -4.24(-1.29%)
Apr 11, 2022 326.51 328.82 324.43 327.11 820,136 +0.10(+0.03%)
Apr 08, 2022 327.31 329.86 325.92 327.01 706,641 +0.02(+0.01%)
Apr 07, 2022 323.89 328.11 321.61 326.99 859,505 +2.97(+0.92%)
Apr 06, 2022 318.88 324.25 317.61 324.02 844,709 +4.40(+1.38%)
Apr 05, 2022 319.71 325.10 319.33 319.62 960,213 -0.75(-0.23%)
Apr 04, 2022 322.90 324.39 319.46 320.37 744,939 -2.06(-0.64%)
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.