Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 255.78 258.25 251.66 255.57 31,906,588 -3.41(-1.32%)
Jun 29, 2022 256.32 260.68 254.50 258.98 20,207,998 +3.76(+1.47%)
Jun 28, 2022 262.68 265.60 255.06 255.22 27,511,412 -8.37(-3.18%)
Jun 27, 2022 266.88 266.98 261.98 263.59 24,728,706 -2.80(-1.05%)
Jun 24, 2022 260.52 266.66 260.43 266.38 34,091,200 +8.80(+3.41%)
Jun 23, 2022 254.31 258.09 252.38 257.59 26,613,006 +5.70(+2.26%)
Jun 22, 2022 250.65 255.90 249.14 251.88 26,077,566 -0.61(-0.24%)
Jun 21, 2022 249.03 253.50 248.28 252.49 30,093,348 +6.06(+2.46%)
Jun 17, 2022 243.50 249.27 242.83 246.43 43,299,048 +2.67(+1.09%)
Jun 16, 2022 244.77 246.20 241.82 243.76 33,311,622 -6.76(-2.70%)
Jun 15, 2022 247.09 254.04 245.21 250.52 33,256,246 +7.23(+2.97%)
Jun 14, 2022 242.66 244.53 240.32 243.29 28,871,760 +2.22(+0.92%)
Jun 13, 2022 243.90 247.80 240.34 241.07 46,352,400 -10.68(-4.24%)
Jun 10, 2022 259.30 259.30 251.29 251.75 31,903,042 -11.74(-4.46%)
Jun 09, 2022 266.46 271.37 263.33 263.49 26,563,924 -5.59(-2.08%)
Jun 08, 2022 270.37 271.66 268.28 269.08 17,457,044 -2.08(-0.77%)
Jun 07, 2022 265.33 271.79 265.09 271.16 22,961,280 +3.73(+1.40%)
Jun 06, 2022 270.72 272.83 265.90 267.43 22,503,860 -1.26(-0.47%)
Jun 03, 2022 268.98 272.10 267.09 268.69 28,247,998 -4.54(-1.66%)
Jun 02, 2022 263.15 273.30 260.31 273.23 44,210,496 +2.15(+0.79%)
Jun 01, 2022 273.85 276.32 268.71 271.08 25,405,160 +0.55(+0.20%)
May 31, 2022 271.19 273.42 267.61 270.53 38,009,052 -1.36(-0.50%)
May 27, 2022 267.16 272.00 266.24 271.89 27,044,122 +7.30(+2.76%)
May 26, 2022 260.98 265.80 260.14 264.59 25,117,070 +3.36(+1.29%)
May 25, 2022 256.87 263.28 255.86 261.23 28,680,700 +2.89(+1.12%)
May 24, 2022 256.62 260.04 252.25 258.34 29,164,288 -1.03(-0.40%)
May 23, 2022 254.23 260.21 252.18 259.37 33,309,774 +8.05(+3.20%)
May 20, 2022 255.97 257.27 245.23 251.32 39,981,632 -0.58(-0.23%)
May 19, 2022 252.65 256.40 250.64 251.89 32,846,404 -0.94(-0.37%)
May 18, 2022 261.70 262.30 251.53 252.83 31,630,528 -12.06(-4.55%)
May 17, 2022 264.19 266.39 260.56 264.89 29,088,980 +5.28(+2.03%)
May 16, 2022 258.07 263.90 253.93 259.61 32,753,830 +0.38(+0.15%)
May 13, 2022 255.49 261.14 253.50 259.23 35,191,704 +5.73(+2.26%)
May 12, 2022 255.83 258.00 248.21 253.50 51,375,516 -5.16(-2.00%)
May 11, 2022 263.76 269.40 257.42 258.67 49,292,004 -8.88(-3.32%)
May 10, 2022 269.72 271.77 263.15 267.55 39,614,640 +4.88(+1.86%)
May 09, 2022 268.11 270.39 261.42 262.67 48,274,596 -10.08(-3.69%)
May 06, 2022 272.81 277.23 269.31 272.74 38,055,644 -2.60(-0.94%)
May 05, 2022 283.47 284.28 272.40 275.34 43,559,272 -12.54(-4.36%)
May 04, 2022 280.55 288.78 274.73 287.88 33,837,616 +8.14(+2.91%)
May 03, 2022 281.91 282.07 278.12 279.74 26,162,204 -2.67(-0.95%)
May 02, 2022 275.70 282.88 274.22 282.41 35,391,704 +6.90(+2.50%)
Apr 29, 2022 286.52 287.78 274.50 275.51 37,492,340 -12.02(-4.18%)
Apr 28, 2022 283.12 288.88 279.42 287.54 33,873,320 +6.36(+2.26%)
Apr 27, 2022 280.06 288.87 277.14 281.17 63,916,772 +12.91(+4.81%)
Apr 26, 2022 275.49 276.35 268.05 268.26 46,607,644 -10.42(-3.74%)
Apr 25, 2022 271.31 279.08 268.81 278.69 35,922,700 +6.64(+2.44%)
Apr 22, 2022 279.64 281.15 271.40 272.05 29,835,688 -6.73(-2.41%)
Apr 21, 2022 286.49 291.18 278.03 278.78 29,652,534 -5.51(-1.94%)
Apr 20, 2022 287.31 287.60 283.31 284.29 23,067,344 +1.05(+0.37%)
Apr 19, 2022 277.36 284.10 276.40 283.24 22,490,952 +4.75(+1.70%)
Apr 18, 2022 276.89 280.42 276.33 278.49 20,914,808 +0.69(+0.25%)
Apr 14, 2022 286.01 286.22 277.30 277.81 28,427,790 -7.73(-2.71%)
Apr 13, 2022 280.69 286.49 279.26 285.54 22,063,906 +5.52(+1.97%)
Apr 12, 2022 287.14 288.64 278.46 280.02 31,167,844 -3.18(-1.12%)
Apr 11, 2022 289.68 290.49 282.94 283.20 34,790,816 -11.63(-3.94%)
Apr 08, 2022 298.27 298.94 294.14 294.82 24,539,956 -4.37(-1.46%)
Apr 07, 2022 294.51 301.45 294.21 299.19 31,628,598 +1.86(+0.62%)
Apr 06, 2022 302.98 304.78 294.56 297.33 40,378,824 -11.30(-3.66%)
Apr 05, 2022 311.00 312.59 307.63 308.63 23,349,762 -4.06(-1.30%)
Apr 04, 2022 307.85 312.83 307.47 312.69 24,489,594 +5.51(+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.