Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 467.30 472.76 460.29 465.17 1,973,768 -4.40(-0.94%)
Jun 29, 2022 474.43 474.86 465.99 469.57 1,508,042 -7.70(-1.61%)
Jun 28, 2022 490.83 492.31 476.94 477.27 1,636,297 -6.95(-1.44%)
Jun 27, 2022 491.97 492.20 481.46 484.23 1,379,359 -3.24(-0.66%)
Jun 24, 2022 483.55 490.06 480.14 487.46 2,214,210 +11.98(+2.52%)
Jun 23, 2022 480.43 480.43 470.15 475.48 1,744,905 +0.46(+0.10%)
Jun 22, 2022 475.23 482.37 473.20 475.02 2,581,644 -7.34(-1.52%)
Jun 21, 2022 482.66 489.20 481.52 482.37 2,289,331 +8.83(+1.86%)
Jun 17, 2022 470.07 475.16 463.30 473.54 4,586,985 +1.40(+0.30%)
Jun 16, 2022 486.17 488.52 467.49 472.14 3,920,814 -28.04(-5.61%)
Jun 15, 2022 502.50 506.95 489.56 500.19 2,015,078 +6.21(+1.26%)
Jun 14, 2022 498.53 498.53 488.68 493.98 2,591,797 +2.42(+0.49%)
Jun 13, 2022 500.25 506.16 490.04 491.55 3,329,481 -22.46(-4.37%)
Jun 10, 2022 522.39 523.29 512.54 514.01 2,529,832 -14.20(-2.69%)
Jun 09, 2022 532.90 544.75 527.93 528.21 1,978,305 -8.68(-1.62%)
Jun 08, 2022 543.02 547.25 533.83 536.89 2,527,720 -7.25(-1.33%)
Jun 07, 2022 532.31 545.61 529.45 544.14 1,672,807 +11.17(+2.10%)
Jun 06, 2022 542.74 543.88 529.46 532.97 1,532,715 -1.99(-0.37%)
Jun 03, 2022 540.22 540.92 532.73 534.95 2,165,205 -12.74(-2.33%)
Jun 02, 2022 548.66 548.67 539.52 547.70 3,105,226 +2.96(+0.54%)
Jun 01, 2022 557.99 561.18 539.80 544.73 1,957,377 -6.18(-1.12%)
May 31, 2022 555.07 557.46 546.99 550.92 3,152,446 -2.99(-0.54%)
May 27, 2022 533.78 555.97 531.81 553.91 3,927,918 +30.98(+5.92%)
May 26, 2022 504.77 526.64 501.14 522.93 4,184,887 +18.07(+3.58%)
May 25, 2022 497.52 510.38 497.52 504.86 1,878,598 +7.06(+1.42%)
May 24, 2022 500.14 502.24 490.20 497.80 2,638,768 -2.05(-0.41%)
May 23, 2022 497.61 508.60 488.36 499.85 6,169,237 -15.98(-3.10%)
May 20, 2022 526.01 527.04 486.63 515.84 4,238,073 -2.87(-0.55%)
May 19, 2022 529.90 532.51 511.82 518.70 3,673,238 -23.13(-4.27%)
May 18, 2022 569.79 570.47 537.67 541.84 3,685,081 -35.69(-6.18%)
May 17, 2022 565.47 578.33 563.72 577.52 2,604,717 +24.20(+4.37%)
May 16, 2022 554.95 559.47 548.56 553.33 1,496,894 -5.29(-0.95%)
May 13, 2022 547.99 561.80 544.62 558.62 2,048,229 +15.83(+2.92%)
May 12, 2022 535.03 544.72 530.15 542.79 2,686,470 +4.24(+0.79%)
May 11, 2022 545.65 555.25 537.37 538.55 2,807,092 -13.56(-2.46%)
May 10, 2022 551.26 561.38 543.01 552.11 3,082,412 +17.54(+3.28%)
May 09, 2022 544.03 548.89 532.06 534.57 3,176,354 -16.32(-2.96%)
May 06, 2022 545.99 560.27 540.75 550.89 2,184,716 +0.11(+0.02%)
May 05, 2022 564.31 567.76 545.37 550.78 3,454,849 -22.48(-3.92%)
May 04, 2022 552.49 573.65 545.08 573.26 2,516,009 +21.36(+3.87%)
May 03, 2022 547.00 557.20 542.97 551.90 1,806,139 +4.58(+0.84%)
May 02, 2022 529.08 548.55 528.36 547.33 2,813,806 +20.85(+3.96%)
Apr 29, 2022 543.78 549.16 525.53 526.47 2,774,378 -23.31(-4.24%)
Apr 28, 2022 537.44 555.56 529.87 549.79 2,351,026 +18.42(+3.47%)
Apr 27, 2022 527.80 541.37 527.05 531.36 2,033,332 -0.50(-0.09%)
Apr 26, 2022 554.40 555.98 531.52 531.87 3,770,007 -26.41(-4.73%)
Apr 25, 2022 552.21 559.11 542.36 558.28 2,838,553 +0.88(+0.16%)
Apr 22, 2022 560.39 568.59 556.74 557.39 2,219,739 -5.49(-0.98%)
Apr 21, 2022 575.05 584.86 560.92 562.88 2,142,863 -4.74(-0.83%)
Apr 20, 2022 573.77 582.54 565.16 567.62 1,465,666 +0.10(+0.02%)
Apr 19, 2022 550.18 568.55 550.18 567.52 1,748,154 +10.56(+1.90%)
Apr 18, 2022 544.00 561.45 544.00 556.97 2,248,553 +12.01(+2.20%)
Apr 14, 2022 565.03 566.99 544.01 544.95 2,883,717 -17.75(-3.15%)
Apr 13, 2022 558.87 566.66 556.54 562.70 2,134,222 +7.09(+1.28%)
Apr 12, 2022 559.44 568.44 552.85 555.61 1,826,865 +4.24(+0.77%)
Apr 11, 2022 553.24 559.61 550.25 551.37 2,475,827 -6.07(-1.09%)
Apr 08, 2022 567.30 568.45 556.46 557.44 2,154,913 -15.24(-2.66%)
Apr 07, 2022 569.62 577.04 563.37 572.68 1,746,248 +1.00(+0.17%)
Apr 06, 2022 571.76 580.79 563.87 571.68 2,499,826 -11.51(-1.97%)
Apr 05, 2022 597.85 600.42 582.13 583.19 2,084,956 -19.69(-3.27%)
Apr 04, 2022 594.88 604.66 593.07 602.88 1,735,862 +7.47(+1.26%)
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.