Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 240.64 241.46 237.25 239.78 3,078,296 -2.10(-0.87%)
Jun 29, 2022 242.70 243.53 240.20 241.88 2,734,458 +1.89(+0.79%)
Jun 28, 2022 242.38 244.00 239.87 239.99 2,465,723 -1.32(-0.55%)
Jun 27, 2022 241.63 242.73 240.50 241.31 2,808,102 -0.51(-0.21%)
Jun 24, 2022 240.47 242.44 239.37 241.82 4,594,068 +2.25(+0.94%)
Jun 23, 2022 238.23 240.49 237.43 239.58 3,404,187 +2.91(+1.23%)
Jun 22, 2022 233.74 238.84 233.48 236.67 4,234,134 +1.70(+0.73%)
Jun 21, 2022 233.42 235.41 230.55 234.97 3,940,721 +3.64(+1.57%)
Jun 17, 2022 226.80 234.81 226.17 231.33 13,317,132 +3.95(+1.74%)
Jun 16, 2022 230.22 231.15 226.28 227.38 4,162,900 -4.80(-2.07%)
Jun 15, 2022 233.11 233.83 228.63 232.18 3,121,822 -0.12(-0.05%)
Jun 14, 2022 233.54 235.25 230.06 232.29 3,065,085 -1.05(-0.45%)
Jun 13, 2022 234.50 235.59 232.58 233.35 4,527,795 -3.19(-1.35%)
Jun 10, 2022 236.55 238.58 233.97 236.54 2,953,605 -1.72(-0.72%)
Jun 09, 2022 241.18 243.15 237.95 238.26 2,734,708 -3.68(-1.52%)
Jun 08, 2022 243.09 243.31 240.06 241.93 2,388,430 -0.92(-0.38%)
Jun 07, 2022 241.11 243.23 239.85 242.85 2,733,333 +0.96(+0.40%)
Jun 06, 2022 244.74 245.23 240.09 241.89 2,449,181 -2.97(-1.21%)
Jun 03, 2022 244.71 247.07 244.14 244.86 2,117,301 +0.17(+0.07%)
Jun 02, 2022 248.97 249.07 240.33 244.69 3,973,661 -5.07(-2.03%)
Jun 01, 2022 254.15 254.24 247.72 249.76 2,703,648 -3.27(-1.29%)
May 31, 2022 251.31 253.54 247.38 253.03 6,836,318 +1.46(+0.58%)
May 27, 2022 249.84 252.53 247.29 251.57 2,718,233 +2.18(+0.87%)
May 26, 2022 249.73 251.91 248.44 249.39 2,255,098 +0.04(+0.02%)
May 25, 2022 249.34 251.13 246.42 249.35 3,590,268 +1.10(+0.44%)
May 24, 2022 245.08 248.75 244.74 248.25 2,706,442 +2.81(+1.14%)
May 23, 2022 246.07 247.42 244.30 245.44 2,305,669 +1.52(+0.62%)
May 20, 2022 240.53 244.08 239.45 243.92 3,915,500 +2.69(+1.12%)
May 19, 2022 238.85 242.31 238.37 241.23 2,449,566 +0.80(+0.33%)
May 18, 2022 242.93 243.72 239.49 240.43 3,426,389 -1.37(-0.57%)
May 17, 2022 241.60 242.66 235.80 241.80 2,378,488 +1.46(+0.61%)
May 16, 2022 237.75 241.57 237.68 240.35 2,449,984 +2.38(+1.00%)
May 13, 2022 239.18 239.53 235.91 237.97 2,692,177 -1.29(-0.54%)
May 12, 2022 234.71 239.38 233.72 239.26 3,818,505 +3.99(+1.70%)
May 11, 2022 235.00 237.95 233.87 235.27 3,489,590 -0.07(-0.03%)
May 10, 2022 236.81 238.91 235.10 235.34 4,331,405 +1.44(+0.61%)
May 09, 2022 231.30 237.36 229.30 233.90 4,476,289 +2.68(+1.16%)
May 06, 2022 226.59 232.16 226.58 231.22 4,788,936 +2.10(+0.92%)
May 05, 2022 230.25 233.51 227.09 229.12 3,433,632 -1.71(-0.74%)
May 04, 2022 227.38 231.82 226.24 230.83 2,551,791 +3.82(+1.68%)
May 03, 2022 228.54 228.97 224.48 227.01 2,499,530 +1.24(+0.55%)
May 02, 2022 228.16 228.83 222.25 225.77 4,249,629 -2.22(-0.97%)
Apr 29, 2022 231.22 235.12 227.55 227.99 4,132,849 -4.83(-2.07%)
Apr 28, 2022 230.47 237.49 225.99 232.82 6,760,160 -10.42(-4.28%)
Apr 27, 2022 243.49 246.40 240.94 243.24 3,039,180 -1.06(-0.43%)
Apr 26, 2022 244.72 247.36 244.15 244.30 3,381,341 -2.25(-0.91%)
Apr 25, 2022 245.41 247.01 242.38 246.54 2,322,184 +1.78(+0.73%)
Apr 22, 2022 248.43 250.19 244.48 244.77 2,677,530 -5.00(-2.00%)
Apr 21, 2022 250.69 252.63 249.26 249.76 2,165,758 +0.08(+0.03%)
Apr 20, 2022 248.40 251.16 247.84 249.68 1,931,203 +1.97(+0.79%)
Apr 19, 2022 246.86 250.03 244.77 247.72 2,408,169 +1.41(+0.57%)
Apr 18, 2022 246.86 249.69 245.55 246.31 3,697,961 -2.04(-0.82%)
Apr 14, 2022 248.72 251.82 247.99 248.35 2,927,076 +0.50(+0.20%)
Apr 13, 2022 245.54 248.30 244.20 247.85 2,457,633 +3.39(+1.39%)
Apr 12, 2022 245.37 246.92 241.26 244.46 2,312,810 -0.81(-0.33%)
Apr 11, 2022 247.94 252.69 244.57 245.27 3,043,305 -1.12(-0.46%)
Apr 08, 2022 245.92 248.22 244.95 246.40 2,808,577 +0.37(+0.15%)
Apr 07, 2022 243.64 247.09 243.47 246.03 2,735,451 +1.67(+0.68%)
Apr 06, 2022 239.39 245.85 239.39 244.35 3,957,198 +5.25(+2.20%)
Apr 05, 2022 238.30 243.20 238.30 239.10 2,230,782 -0.30(-0.13%)
Apr 04, 2022 237.42 240.95 237.24 239.41 3,599,091 +1.71(+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.