Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 230.84 231.62 227.59 230.02 3,209,017 -2.01(-0.87%)
Jun 29, 2022 232.81 233.61 230.41 232.03 2,850,578 +1.81(+0.79%)
Jun 28, 2022 232.50 234.06 230.10 230.22 2,570,432 -1.27(-0.55%)
Jun 27, 2022 231.78 232.84 230.70 231.48 2,927,350 -0.49(-0.21%)
Jun 24, 2022 230.68 232.57 229.61 231.97 4,789,158 +2.16(+0.94%)
Jun 23, 2022 228.52 230.70 227.76 229.82 3,548,747 +2.79(+1.23%)
Jun 22, 2022 224.22 229.11 223.97 227.03 4,413,938 +1.64(+0.73%)
Jun 21, 2022 223.91 225.82 221.16 225.39 4,108,066 +3.49(+1.57%)
Jun 17, 2022 217.56 225.24 216.96 221.91 13,882,651 +3.79(+1.74%)
Jun 16, 2022 220.85 221.73 217.06 218.11 4,339,680 -4.60(-2.07%)
Jun 15, 2022 223.62 224.31 219.31 222.72 3,254,392 -0.11(-0.05%)
Jun 14, 2022 224.03 225.67 220.69 222.83 3,195,245 -1.01(-0.45%)
Jun 13, 2022 224.95 226.00 223.10 223.84 4,720,070 -3.06(-1.35%)
Jun 10, 2022 226.91 228.86 224.44 226.91 3,079,031 -1.64(-0.72%)
Jun 09, 2022 231.36 233.25 228.26 228.55 2,850,838 -3.53(-1.52%)
Jun 08, 2022 233.19 233.40 230.28 232.08 2,489,856 -0.88(-0.38%)
Jun 07, 2022 231.29 233.32 230.08 232.96 2,849,405 +0.92(+0.40%)
Jun 06, 2022 234.77 235.24 230.31 232.04 2,553,187 -2.85(-1.21%)
Jun 03, 2022 234.74 237.00 234.19 234.88 2,207,213 +0.16(+0.07%)
Jun 02, 2022 238.83 238.93 230.54 234.72 4,142,405 -4.86(-2.03%)
Jun 01, 2022 243.80 243.88 237.63 239.58 2,818,460 -3.14(-1.29%)
May 31, 2022 241.08 243.21 237.31 242.72 7,126,625 +1.40(+0.58%)
May 27, 2022 239.66 242.24 237.22 241.32 2,833,664 +2.09(+0.87%)
May 26, 2022 239.56 241.65 238.32 239.23 2,350,862 +0.04(+0.02%)
May 25, 2022 239.19 240.90 236.38 239.20 3,742,730 +1.06(+0.44%)
May 24, 2022 235.09 238.62 234.77 238.14 2,821,373 +2.69(+1.14%)
May 23, 2022 236.05 237.34 234.35 235.44 2,403,581 +1.46(+0.62%)
May 20, 2022 230.74 234.14 229.69 233.99 4,081,774 +2.58(+1.12%)
May 19, 2022 229.12 232.44 228.66 231.41 2,553,588 +0.77(+0.33%)
May 18, 2022 233.03 233.79 229.73 230.64 3,571,892 -1.31(-0.57%)
May 17, 2022 231.76 232.77 226.20 231.95 2,479,491 +1.40(+0.61%)
May 16, 2022 228.07 231.73 227.99 230.56 2,554,024 +2.28(+1.00%)
May 13, 2022 229.44 229.78 226.30 228.28 2,806,502 -1.24(-0.54%)
May 12, 2022 225.14 229.63 224.20 229.51 3,980,660 +3.83(+1.70%)
May 11, 2022 225.43 228.25 224.35 225.69 3,637,778 -0.07(-0.03%)
May 10, 2022 227.16 229.18 225.52 225.75 4,515,340 +1.38(+0.61%)
May 09, 2022 221.88 227.69 219.96 224.38 4,666,378 +2.57(+1.16%)
May 06, 2022 217.36 222.71 217.35 221.81 4,992,301 +2.02(+0.92%)
May 05, 2022 220.87 224.00 217.84 219.79 3,579,443 -1.64(-0.74%)
May 04, 2022 218.12 222.38 217.02 221.43 2,660,154 +3.67(+1.68%)
May 03, 2022 219.23 219.64 215.33 217.76 2,605,674 +1.19(+0.55%)
May 02, 2022 218.87 219.51 213.20 216.57 4,430,092 -2.13(-0.97%)
Apr 29, 2022 221.81 225.54 218.28 218.70 4,308,353 -4.63(-2.07%)
Apr 28, 2022 221.08 227.82 216.79 223.33 7,047,235 -10.00(-4.28%)
Apr 27, 2022 233.57 236.36 231.13 233.33 3,168,241 -1.01(-0.43%)
Apr 26, 2022 234.75 237.28 234.20 234.34 3,524,931 -2.16(-0.91%)
Apr 25, 2022 235.41 236.95 232.51 236.50 2,420,797 +1.71(+0.73%)
Apr 22, 2022 238.31 240.00 234.52 234.79 2,791,233 -4.79(-2.00%)
Apr 21, 2022 240.48 242.34 239.11 239.59 2,257,728 +0.07(+0.03%)
Apr 20, 2022 238.28 240.93 237.75 239.51 2,013,212 +1.88(+0.79%)
Apr 19, 2022 236.80 239.84 234.79 237.63 2,510,434 +1.35(+0.57%)
Apr 18, 2022 236.80 239.52 235.54 236.28 3,854,997 -1.96(-0.82%)
Apr 14, 2022 238.59 241.57 237.89 238.24 3,051,376 +0.48(+0.20%)
Apr 13, 2022 235.54 238.19 234.25 237.76 2,561,997 +3.25(+1.39%)
Apr 12, 2022 235.38 236.86 231.44 234.50 2,411,025 -0.78(-0.33%)
Apr 11, 2022 237.84 242.39 234.61 235.28 3,172,541 -1.08(-0.46%)
Apr 08, 2022 235.90 238.11 234.97 236.36 2,927,845 +0.36(+0.15%)
Apr 07, 2022 233.72 237.03 233.55 236.00 2,851,613 +1.60(+0.68%)
Apr 06, 2022 229.64 235.83 229.64 234.40 4,125,243 +5.04(+2.20%)
Apr 05, 2022 228.60 233.29 228.60 229.37 2,325,514 -0.29(-0.13%)
Apr 04, 2022 227.75 231.14 227.57 229.66 3,751,928 +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.