Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 460.18 464.51 457.58 460.79 1,229,085 -0.26(-0.06%)
Jun 29, 2022 455.38 464.35 450.45 461.04 730,846 +6.82(+1.50%)
Jun 28, 2022 458.88 469.21 453.62 454.22 928,033 -2.16(-0.47%)
Jun 27, 2022 449.19 461.75 448.84 456.38 871,369 +7.45(+1.66%)
Jun 24, 2022 446.86 449.47 438.35 448.93 2,542,197 +2.13(+0.48%)
Jun 23, 2022 443.13 449.12 440.90 446.80 1,063,024 +6.48(+1.47%)
Jun 22, 2022 436.35 448.62 436.35 440.33 948,481 -0.91(-0.21%)
Jun 21, 2022 427.10 447.54 424.92 441.24 1,081,603 +20.19(+4.79%)
Jun 17, 2022 419.41 423.39 415.33 421.05 1,723,172 +5.14(+1.24%)
Jun 16, 2022 416.00 418.22 411.48 415.91 999,795 -9.84(-2.31%)
Jun 15, 2022 418.48 430.38 418.48 425.75 835,063 +9.13(+2.19%)
Jun 14, 2022 416.71 420.60 412.30 416.62 698,868 -2.31(-0.55%)
Jun 13, 2022 426.52 428.88 416.07 418.93 1,001,837 -17.60(-4.03%)
Jun 10, 2022 436.02 441.02 434.93 436.53 638,215 -5.34(-1.21%)
Jun 09, 2022 442.70 446.07 439.01 441.87 734,118 -0.88(-0.20%)
Jun 08, 2022 438.78 447.46 437.71 442.75 431,588 +0.73(+0.16%)
Jun 07, 2022 437.50 442.89 433.78 442.03 407,317 +5.58(+1.28%)
Jun 06, 2022 436.33 441.26 433.83 436.44 372,069 +1.66(+0.38%)
Jun 03, 2022 438.71 439.52 434.19 434.78 260,892 -7.02(-1.59%)
Jun 02, 2022 441.26 442.39 431.86 441.80 482,609 +1.93(+0.44%)
Jun 01, 2022 447.90 449.51 437.08 439.87 530,816 -6.53(-1.46%)
May 31, 2022 449.70 451.28 445.06 446.40 1,046,637 -6.86(-1.51%)
May 27, 2022 445.09 453.91 442.03 453.26 531,681 +8.84(+1.99%)
May 26, 2022 440.64 446.31 437.69 444.42 505,191 +7.40(+1.69%)
May 25, 2022 434.28 439.24 431.17 437.02 544,095 +4.20(+0.97%)
May 24, 2022 431.92 433.28 424.54 432.83 640,640 -0.95(-0.22%)
May 23, 2022 434.18 438.10 432.51 433.78 607,316 +1.74(+0.40%)
May 20, 2022 425.22 433.25 418.89 432.04 657,971 +7.49(+1.76%)
May 19, 2022 406.67 428.37 403.79 424.55 1,084,351 +11.75(+2.85%)
May 18, 2022 429.23 429.85 409.76 412.80 965,423 -20.20(-4.66%)
May 17, 2022 438.00 438.27 430.91 432.99 573,933 -0.38(-0.09%)
May 16, 2022 431.64 437.18 428.15 433.38 469,084 +2.05(+0.48%)
May 13, 2022 422.61 433.11 419.25 431.32 853,195 +9.78(+2.32%)
May 12, 2022 423.98 425.76 414.56 421.55 1,084,370 -2.74(-0.65%)
May 11, 2022 424.02 437.33 423.40 424.29 941,351 -1.05(-0.25%)
May 10, 2022 420.33 428.38 416.74 425.34 1,065,573 +8.15(+1.95%)
May 09, 2022 419.80 421.60 414.24 417.19 912,456 -6.04(-1.43%)
May 06, 2022 422.96 429.71 419.01 423.24 797,965 -3.28(-0.77%)
May 05, 2022 432.24 435.08 422.95 426.52 691,121 -8.20(-1.89%)
May 04, 2022 430.12 435.66 423.01 434.71 681,323 +8.41(+1.97%)
May 03, 2022 428.85 434.48 425.51 426.30 607,569 +0.27(+0.06%)
May 02, 2022 439.68 440.83 418.55 426.04 1,049,537 -10.86(-2.49%)
Apr 29, 2022 447.22 448.67 435.45 436.90 1,006,444 -14.18(-3.14%)
Apr 28, 2022 437.46 452.92 433.68 451.08 1,280,453 +15.35(+3.52%)
Apr 27, 2022 435.67 440.33 423.31 435.73 1,205,277 +12.65(+2.99%)
Apr 26, 2022 431.89 434.97 423.03 423.08 986,978 -10.84(-2.50%)
Apr 25, 2022 436.30 436.43 425.47 433.92 1,071,120 -2.90(-0.66%)
Apr 22, 2022 445.03 445.42 436.56 436.82 728,029 -11.24(-2.51%)
Apr 21, 2022 461.00 461.25 447.84 448.06 854,041 -9.40(-2.06%)
Apr 20, 2022 453.39 459.06 449.99 457.46 867,163 +6.68(+1.48%)
Apr 19, 2022 448.51 456.61 447.63 450.78 1,168,778 +4.64(+1.04%)
Apr 18, 2022 451.10 456.30 444.27 446.14 573,091 -6.48(-1.43%)
Apr 14, 2022 453.10 457.21 450.72 452.62 1,630,649 +1.75(+0.39%)
Apr 13, 2022 449.37 453.78 445.31 450.87 1,175,051 +9.57(+2.17%)
Apr 12, 2022 441.89 445.13 438.99 441.30 921,448 -2.25(-0.51%)
Apr 11, 2022 452.07 452.86 442.37 443.55 868,375 -6.37(-1.42%)
Apr 08, 2022 452.07 453.27 447.86 449.92 985,502 +0.21(+0.05%)
Apr 07, 2022 442.06 451.08 441.10 449.71 1,553,345 +8.40(+1.90%)
Apr 06, 2022 437.14 442.18 433.87 441.31 848,805 +5.73(+1.32%)
Apr 05, 2022 427.69 440.21 427.69 435.58 799,982 +5.44(+1.26%)
Apr 04, 2022 433.44 435.91 428.38 430.14 681,034 -3.66(-0.84%)
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.