Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 230.78 231.56 227.53 229.95 3,209,887 -2.01(-0.87%)
Jun 29, 2022 232.75 233.54 230.35 231.97 2,851,351 +1.82(+0.79%)
Jun 28, 2022 232.44 234.00 230.04 230.15 2,571,128 -1.27(-0.55%)
Jun 27, 2022 231.72 232.78 230.64 231.42 2,928,143 -0.49(-0.21%)
Jun 24, 2022 230.62 232.51 229.55 231.91 4,790,456 +2.16(+0.94%)
Jun 23, 2022 228.46 230.63 227.69 229.75 3,549,709 +2.79(+1.23%)
Jun 22, 2022 224.16 229.05 223.91 226.97 4,415,135 +1.64(+0.73%)
Jun 21, 2022 223.85 225.76 221.10 225.33 4,109,180 +3.49(+1.57%)
Jun 17, 2022 217.51 225.18 216.90 221.84 13,886,415 +3.79(+1.74%)
Jun 16, 2022 220.79 221.67 217.00 218.05 4,340,857 -4.60(-2.07%)
Jun 15, 2022 223.56 224.25 219.25 222.66 3,255,274 -0.11(-0.05%)
Jun 14, 2022 223.97 225.61 220.63 222.77 3,196,112 -1.01(-0.45%)
Jun 13, 2022 224.89 225.94 223.04 223.78 4,721,349 -3.06(-1.35%)
Jun 10, 2022 226.85 228.80 224.38 226.84 3,079,866 -1.65(-0.72%)
Jun 09, 2022 231.30 233.19 228.20 228.49 2,851,611 -3.53(-1.52%)
Jun 08, 2022 233.13 233.34 230.22 232.01 2,490,531 -0.88(-0.38%)
Jun 07, 2022 231.23 233.26 230.02 232.89 2,850,178 +0.92(+0.40%)
Jun 06, 2022 234.71 235.18 230.25 231.98 2,553,879 -2.84(-1.21%)
Jun 03, 2022 234.68 236.94 234.13 234.82 2,207,812 +0.16(+0.07%)
Jun 02, 2022 238.76 238.86 230.48 234.66 4,143,528 -4.86(-2.03%)
Jun 01, 2022 243.73 243.82 237.56 239.52 2,819,224 -3.14(-1.29%)
May 31, 2022 241.01 243.15 237.24 242.66 7,128,557 +1.40(+0.58%)
May 27, 2022 239.59 242.18 237.16 241.26 2,834,432 +2.09(+0.87%)
May 26, 2022 239.49 241.58 238.25 239.17 2,351,500 +0.04(+0.02%)
May 25, 2022 239.12 240.83 236.31 239.13 3,743,745 +1.06(+0.44%)
May 24, 2022 235.03 238.56 234.70 238.07 2,822,137 +2.69(+1.14%)
May 23, 2022 235.98 237.28 234.28 235.38 2,404,232 +1.46(+0.62%)
May 20, 2022 230.67 234.07 229.63 233.92 4,082,880 +2.58(+1.12%)
May 19, 2022 229.06 232.37 228.59 231.34 2,554,280 +0.76(+0.33%)
May 18, 2022 232.97 233.72 229.67 230.58 3,572,860 -1.31(-0.57%)
May 17, 2022 231.69 232.71 226.13 231.89 2,480,164 +1.40(+0.61%)
May 16, 2022 228.01 231.66 227.93 230.49 2,554,716 +2.28(+1.00%)
May 13, 2022 229.38 229.72 226.24 228.22 2,807,263 -1.24(-0.54%)
May 12, 2022 225.08 229.56 224.14 229.45 3,981,739 +3.82(+1.70%)
May 11, 2022 225.36 228.19 224.29 225.63 3,638,764 -0.07(-0.03%)
May 10, 2022 227.10 229.12 225.46 225.69 4,516,564 +1.38(+0.61%)
May 09, 2022 221.82 227.63 219.90 224.31 4,667,643 +2.57(+1.16%)
May 06, 2022 217.30 222.65 217.29 221.75 4,993,654 +2.02(+0.92%)
May 05, 2022 220.81 223.94 217.78 219.73 3,580,413 -1.64(-0.74%)
May 04, 2022 218.06 222.32 216.96 221.37 2,660,875 +3.67(+1.68%)
May 03, 2022 219.17 219.58 215.28 217.70 2,606,381 +1.19(+0.55%)
May 02, 2022 218.81 219.45 213.14 216.51 4,431,293 -2.13(-0.97%)
Apr 29, 2022 221.75 225.48 218.22 218.64 4,309,521 -4.63(-2.07%)
Apr 28, 2022 221.02 227.75 216.73 223.27 7,049,145 -9.99(-4.28%)
Apr 27, 2022 233.50 236.30 231.06 233.27 3,169,099 -1.01(-0.43%)
Apr 26, 2022 234.68 237.22 234.14 234.28 3,525,887 -2.16(-0.91%)
Apr 25, 2022 235.35 236.89 232.44 236.44 2,421,453 +1.71(+0.73%)
Apr 22, 2022 238.25 239.94 234.46 234.73 2,791,989 -4.79(-2.00%)
Apr 21, 2022 240.41 242.27 239.04 239.52 2,258,340 +0.07(+0.03%)
Apr 20, 2022 238.22 240.87 237.69 239.45 2,013,758 +1.88(+0.79%)
Apr 19, 2022 236.74 239.78 234.73 237.56 2,511,114 +1.35(+0.57%)
Apr 18, 2022 236.74 239.46 235.48 236.21 3,856,042 -1.96(-0.82%)
Apr 14, 2022 238.53 241.50 237.82 238.17 3,052,204 +0.48(+0.20%)
Apr 13, 2022 235.47 238.12 234.19 237.69 2,562,692 +3.25(+1.39%)
Apr 12, 2022 235.31 236.79 231.38 234.44 2,411,678 -0.78(-0.33%)
Apr 11, 2022 237.78 242.33 234.54 235.22 3,173,401 -1.08(-0.46%)
Apr 08, 2022 235.84 238.05 234.91 236.30 2,928,639 +0.36(+0.15%)
Apr 07, 2022 233.65 236.96 233.48 235.94 2,852,386 +1.60(+0.68%)
Apr 06, 2022 229.57 235.77 229.57 234.34 4,126,361 +5.03(+2.20%)
Apr 05, 2022 228.53 233.23 228.53 229.30 2,326,144 -0.29(-0.13%)
Apr 04, 2022 227.69 231.07 227.51 229.59 3,752,945 +1.64(+0.72%)
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.