Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 253.06 255.50 248.98 252.85 32,249,696 -3.38(-1.32%)
Jun 29, 2022 253.59 257.91 251.79 256.22 20,425,306 +3.72(+1.47%)
Jun 28, 2022 259.89 262.77 252.34 252.50 27,807,256 -8.28(-3.18%)
Jun 27, 2022 264.04 264.14 259.20 260.78 24,994,626 -2.77(-1.05%)
Jun 24, 2022 257.75 263.82 257.66 263.55 34,457,800 +8.70(+3.42%)
Jun 23, 2022 251.61 255.35 249.70 254.84 26,899,188 +5.64(+2.26%)
Jun 22, 2022 247.98 253.18 246.49 249.20 26,357,992 -0.60(-0.24%)
Jun 21, 2022 246.38 250.80 245.64 249.81 30,416,958 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,764,668 +2.64(+1.09%)
Jun 16, 2022 242.16 243.58 239.25 241.17 33,669,840 -6.68(-2.70%)
Jun 15, 2022 244.46 251.34 242.60 247.85 33,613,868 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.76 240.70 29,182,232 +2.20(+0.92%)
Jun 13, 2022 241.31 245.16 237.78 238.50 46,850,852 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.61 249.07 32,246,112 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.68 26,849,580 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,768 -2.06(-0.77%)
Jun 07, 2022 262.50 268.89 262.27 268.27 23,208,194 +3.69(+1.40%)
Jun 06, 2022 267.84 269.93 263.08 264.58 22,745,856 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.83 28,551,762 -4.49(-1.66%)
Jun 02, 2022 260.35 270.39 257.54 270.32 44,685,916 +2.13(+0.79%)
Jun 01, 2022 270.93 273.38 265.85 268.19 25,678,354 +0.54(+0.20%)
May 31, 2022 268.30 270.51 264.76 267.65 38,417,784 -1.35(-0.50%)
May 27, 2022 264.32 269.10 263.41 269.00 27,334,940 +7.23(+2.76%)
May 26, 2022 258.20 262.97 257.38 261.78 25,387,166 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,989,118 +2.86(+1.12%)
May 24, 2022 253.89 257.28 249.57 255.59 29,477,906 -1.01(-0.40%)
May 23, 2022 251.53 257.44 249.50 256.61 33,667,972 +7.97(+3.20%)
May 20, 2022 253.25 254.53 242.62 248.64 40,411,576 -0.57(-0.23%)
May 19, 2022 249.96 253.67 247.97 249.21 33,199,620 -0.93(-0.37%)
May 18, 2022 258.92 259.51 248.85 250.14 31,970,668 -11.93(-4.55%)
May 17, 2022 261.37 263.56 257.79 262.07 29,401,790 +5.23(+2.03%)
May 16, 2022 255.32 261.09 251.23 256.85 33,106,050 +0.37(+0.15%)
May 13, 2022 252.77 258.36 250.81 256.47 35,570,140 +5.67(+2.26%)
May 12, 2022 253.10 255.25 245.57 250.81 51,927,984 -5.11(-2.00%)
May 11, 2022 260.95 266.53 254.69 255.91 49,822,068 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.35 264.70 40,040,640 +4.83(+1.86%)
May 09, 2022 265.25 267.51 258.63 259.87 48,793,720 -9.97(-3.69%)
May 06, 2022 269.91 274.28 266.44 269.84 38,464,880 -2.57(-0.94%)
May 05, 2022 280.46 281.25 269.50 272.41 44,027,692 -12.41(-4.36%)
May 04, 2022 277.56 285.70 271.81 284.82 34,201,492 +8.05(+2.91%)
May 03, 2022 278.91 279.07 275.16 276.76 26,443,540 -2.64(-0.95%)
May 02, 2022 272.77 279.87 271.30 279.41 35,772,292 +6.83(+2.50%)
Apr 29, 2022 283.47 284.72 271.58 272.58 37,895,516 -11.89(-4.18%)
Apr 28, 2022 280.11 285.80 276.45 284.48 34,237,576 +6.30(+2.26%)
Apr 27, 2022 277.08 285.79 274.19 278.18 64,604,104 +12.77(+4.81%)
Apr 26, 2022 272.56 273.41 265.19 265.41 47,108,844 -10.31(-3.74%)
Apr 25, 2022 268.43 276.11 265.95 275.72 36,309,000 +6.57(+2.44%)
Apr 22, 2022 276.67 278.16 268.51 269.15 30,156,528 -6.66(-2.41%)
Apr 21, 2022 283.44 288.08 275.08 275.81 29,971,406 -5.45(-1.94%)
Apr 20, 2022 284.25 284.54 280.29 281.26 23,315,400 +1.04(+0.37%)
Apr 19, 2022 274.41 281.08 273.45 280.22 22,732,808 +4.69(+1.70%)
Apr 18, 2022 273.95 277.43 273.39 275.53 21,139,716 +0.68(+0.25%)
Apr 14, 2022 282.96 283.17 274.35 274.85 28,733,490 -7.65(-2.71%)
Apr 13, 2022 277.70 283.44 276.29 282.50 22,301,172 +5.46(+1.97%)
Apr 12, 2022 284.09 285.56 275.50 277.04 31,503,010 -3.14(-1.12%)
Apr 11, 2022 286.60 287.40 279.93 280.18 35,164,944 -11.50(-3.94%)
Apr 08, 2022 295.09 295.76 291.01 291.69 24,803,846 -4.32(-1.46%)
Apr 07, 2022 291.38 298.25 291.08 296.01 31,968,718 +1.84(+0.62%)
Apr 06, 2022 299.76 301.54 291.43 294.17 40,813,040 -11.18(-3.66%)
Apr 05, 2022 307.69 309.26 304.36 305.35 23,600,856 -4.02(-1.30%)
Apr 04, 2022 304.57 309.50 304.20 309.37 24,752,946 +5.45(+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.