Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 227.56 228.34 224.36 226.75 3,255,195 -1.99(-0.87%)
Jun 29, 2022 229.51 230.29 227.15 228.74 2,891,597 +1.79(+0.79%)
Jun 28, 2022 229.20 230.74 226.84 226.95 2,607,420 -1.25(-0.55%)
Jun 27, 2022 228.50 229.53 227.43 228.20 2,969,474 -0.48(-0.21%)
Jun 24, 2022 227.41 229.27 226.36 228.68 4,858,073 +2.12(+0.94%)
Jun 23, 2022 225.28 227.42 224.53 226.56 3,599,813 +2.75(+1.23%)
Jun 22, 2022 221.04 225.86 220.79 223.81 4,477,454 +1.61(+0.73%)
Jun 21, 2022 220.73 222.62 218.02 222.20 4,167,180 +3.44(+1.57%)
Jun 17, 2022 214.48 222.05 213.88 218.76 14,082,420 +3.74(+1.74%)
Jun 16, 2022 217.71 218.59 213.98 215.02 4,402,127 -4.54(-2.07%)
Jun 15, 2022 220.44 221.12 216.20 219.56 3,301,222 -0.11(-0.05%)
Jun 14, 2022 220.85 222.47 217.56 219.67 3,241,224 -1.00(-0.45%)
Jun 13, 2022 221.76 222.79 219.94 220.67 4,787,991 -3.02(-1.35%)
Jun 10, 2022 223.70 225.62 221.25 223.69 3,123,338 -1.62(-0.72%)
Jun 09, 2022 228.08 229.94 225.02 225.31 2,891,861 -3.48(-1.52%)
Jun 08, 2022 229.88 230.09 227.01 228.78 2,525,685 -0.87(-0.38%)
Jun 07, 2022 228.01 230.01 226.82 229.65 2,890,407 +0.90(+0.40%)
Jun 06, 2022 231.44 231.91 227.04 228.75 2,589,927 -2.81(-1.21%)
Jun 03, 2022 231.41 233.64 230.87 231.55 2,238,975 +0.16(+0.07%)
Jun 02, 2022 235.44 235.54 227.27 231.40 4,202,014 -4.79(-2.03%)
Jun 01, 2022 240.34 240.43 234.26 236.19 2,859,017 -3.09(-1.29%)
May 31, 2022 237.66 239.76 233.94 239.28 7,229,176 +1.38(+0.58%)
May 27, 2022 236.26 238.80 233.85 237.90 2,874,440 +2.06(+0.87%)
May 26, 2022 236.16 238.22 234.94 235.84 2,384,691 +0.04(+0.02%)
May 25, 2022 235.79 237.48 233.03 235.80 3,796,588 +1.04(+0.44%)
May 24, 2022 231.76 235.23 231.44 234.76 2,861,972 +2.66(+1.14%)
May 23, 2022 232.70 233.98 231.02 232.10 2,438,168 +1.44(+0.62%)
May 20, 2022 227.46 230.82 226.44 230.67 4,140,510 +2.55(+1.12%)
May 19, 2022 225.87 229.14 225.41 228.12 2,590,334 +0.75(+0.33%)
May 18, 2022 229.73 230.47 226.47 227.37 3,623,291 -1.30(-0.57%)
May 17, 2022 228.47 229.47 222.99 228.66 2,515,171 +1.38(+0.61%)
May 16, 2022 224.83 228.44 224.76 227.28 2,590,776 +2.25(+1.00%)
May 13, 2022 226.19 226.52 223.09 225.04 2,846,887 -1.22(-0.54%)
May 12, 2022 221.95 226.37 221.02 226.26 4,037,941 +3.77(+1.70%)
May 11, 2022 222.23 225.01 221.16 222.49 3,690,125 -0.06(-0.03%)
May 10, 2022 223.94 225.93 222.32 222.55 4,580,315 +1.36(+0.61%)
May 09, 2022 218.73 224.46 216.84 221.19 4,733,526 +2.53(+1.16%)
May 06, 2022 214.28 219.55 214.27 218.66 5,064,139 +1.99(+0.92%)
May 05, 2022 217.73 220.82 214.75 216.67 3,630,951 -1.62(-0.74%)
May 04, 2022 215.03 219.22 213.94 218.29 2,698,433 +3.61(+1.68%)
May 03, 2022 216.12 216.52 212.28 214.67 2,643,169 +1.17(+0.55%)
May 02, 2022 215.76 216.39 210.17 213.50 4,493,840 -2.10(-0.97%)
Apr 29, 2022 218.66 222.34 215.18 215.60 4,370,350 -4.57(-2.07%)
Apr 28, 2022 217.95 224.59 213.71 220.17 7,148,643 -9.86(-4.28%)
Apr 27, 2022 230.25 233.01 227.85 230.02 3,213,831 -1.00(-0.43%)
Apr 26, 2022 231.42 233.91 230.88 231.02 3,575,654 -2.13(-0.91%)
Apr 25, 2022 232.07 233.59 229.21 233.15 2,455,632 +1.68(+0.73%)
Apr 22, 2022 234.93 236.59 231.20 231.46 2,831,398 -4.72(-2.00%)
Apr 21, 2022 237.07 238.90 235.72 236.19 2,290,216 +0.07(+0.03%)
Apr 20, 2022 234.90 237.51 234.38 236.12 2,042,182 +1.86(+0.79%)
Apr 19, 2022 233.44 236.44 231.46 234.26 2,546,558 +1.33(+0.57%)
Apr 18, 2022 233.44 236.12 232.20 232.93 3,910,470 -1.93(-0.82%)
Apr 14, 2022 235.21 238.14 234.51 234.86 3,095,285 +0.47(+0.20%)
Apr 13, 2022 232.19 234.81 230.93 234.39 2,598,864 +3.21(+1.39%)
Apr 12, 2022 232.04 233.50 228.15 231.18 2,445,719 -0.77(-0.33%)
Apr 11, 2022 234.47 238.95 231.28 231.94 3,218,193 -1.06(-0.46%)
Apr 08, 2022 232.56 234.73 231.64 233.01 2,969,976 +0.35(+0.15%)
Apr 07, 2022 230.40 233.66 230.23 232.66 2,892,647 +1.58(+0.68%)
Apr 06, 2022 226.38 232.49 226.38 231.08 4,184,604 +4.97(+2.20%)
Apr 05, 2022 225.35 229.99 225.35 226.11 2,358,977 -0.29(-0.13%)
Apr 04, 2022 224.52 227.86 224.34 226.40 3,805,918 +1.62(+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.