Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 244.17 245.00 240.73 243.30 3,033,810 -2.13(-0.87%)
Jun 29, 2022 246.26 247.10 243.72 245.43 2,694,941 +1.92(+0.79%)
Jun 28, 2022 245.93 247.58 243.39 243.51 2,430,090 -1.34(-0.55%)
Jun 27, 2022 245.17 246.28 244.03 244.85 2,767,521 -0.52(-0.21%)
Jun 24, 2022 244.00 246.00 242.88 245.37 4,527,677 +2.28(+0.94%)
Jun 23, 2022 241.72 244.02 240.91 243.09 3,354,991 +2.95(+1.23%)
Jun 22, 2022 237.17 242.34 236.90 240.14 4,172,944 +1.73(+0.73%)
Jun 21, 2022 236.84 238.86 233.93 238.41 3,883,772 +3.69(+1.57%)
Jun 17, 2022 230.13 238.25 229.49 234.72 13,124,678 +4.01(+1.74%)
Jun 16, 2022 233.60 234.54 229.59 230.71 4,102,740 -4.87(-2.07%)
Jun 15, 2022 236.53 237.26 231.98 235.58 3,076,707 -0.12(-0.05%)
Jun 14, 2022 236.97 238.70 233.44 235.70 3,020,790 -1.07(-0.45%)
Jun 13, 2022 237.94 239.05 235.99 236.77 4,462,361 -3.24(-1.35%)
Jun 10, 2022 240.02 242.08 237.40 240.01 2,910,921 -1.74(-0.72%)
Jun 09, 2022 244.72 246.72 241.44 241.75 2,695,187 -3.73(-1.52%)
Jun 08, 2022 246.66 246.88 243.58 245.48 2,353,914 -0.93(-0.38%)
Jun 07, 2022 244.65 246.80 243.37 246.41 2,693,832 +0.97(+0.40%)
Jun 06, 2022 248.33 248.83 243.61 245.44 2,413,787 -3.01(-1.21%)
Jun 03, 2022 248.30 250.69 247.72 248.45 2,086,703 +0.17(+0.07%)
Jun 02, 2022 252.62 252.72 243.85 248.28 3,916,236 -5.14(-2.03%)
Jun 01, 2022 257.88 257.97 251.35 253.42 2,664,576 -3.32(-1.29%)
May 31, 2022 255.00 257.26 251.01 256.74 6,737,522 +1.48(+0.58%)
May 27, 2022 253.50 256.23 250.92 255.26 2,678,950 +2.21(+0.87%)
May 26, 2022 253.39 255.60 252.08 253.05 2,222,509 +0.04(+0.02%)
May 25, 2022 253.00 254.81 250.03 253.01 3,538,383 +1.12(+0.44%)
May 24, 2022 248.67 252.40 248.32 251.89 2,667,330 +2.85(+1.14%)
May 23, 2022 249.68 251.05 247.88 249.04 2,272,349 +1.54(+0.62%)
May 20, 2022 244.06 247.66 242.96 247.50 3,858,915 +2.73(+1.12%)
May 19, 2022 242.35 245.86 241.86 244.77 2,414,166 +0.81(+0.33%)
May 18, 2022 246.49 247.29 243.00 243.96 3,376,872 -1.39(-0.57%)
May 17, 2022 245.14 246.22 239.26 245.35 2,344,115 +1.48(+0.61%)
May 16, 2022 241.24 245.11 241.16 243.87 2,414,578 +0.47(+0.19%)
May 13, 2022 244.64 245.00 241.29 243.40 2,632,124 -1.32(-0.54%)
May 12, 2022 240.06 244.84 239.05 244.72 3,733,327 +4.08(+1.70%)
May 11, 2022 240.36 243.38 239.21 240.64 3,411,749 -0.07(-0.03%)
May 10, 2022 242.21 244.41 240.47 240.71 4,234,785 +1.47(+0.61%)
May 09, 2022 236.58 242.78 234.53 239.24 4,376,438 +2.74(+1.16%)
May 06, 2022 231.76 237.46 231.75 236.50 4,682,110 +2.15(+0.92%)
May 05, 2022 235.50 238.84 232.24 234.35 3,357,039 -1.75(-0.74%)
May 04, 2022 232.57 237.11 231.40 236.10 2,494,869 +3.91(+1.68%)
May 03, 2022 233.75 234.19 229.60 232.19 2,443,774 +1.27(+0.55%)
May 02, 2022 233.37 234.05 227.32 230.92 4,154,834 -2.27(-0.97%)
Apr 29, 2022 236.50 240.48 232.74 233.19 4,040,659 -4.94(-2.07%)
Apr 28, 2022 235.73 242.91 231.15 238.13 6,609,363 -10.66(-4.28%)
Apr 27, 2022 249.04 252.02 246.44 248.79 2,971,386 -1.08(-0.43%)
Apr 26, 2022 250.30 253.00 249.72 249.87 3,305,914 -2.30(-0.91%)
Apr 25, 2022 251.01 252.65 247.91 252.17 2,270,384 +1.82(+0.73%)
Apr 22, 2022 254.10 255.90 250.06 250.35 2,617,803 -5.11(-2.00%)
Apr 21, 2022 256.41 258.39 254.95 255.46 2,117,447 +0.08(+0.03%)
Apr 20, 2022 254.07 256.89 253.50 255.38 1,888,124 +2.01(+0.79%)
Apr 19, 2022 252.49 255.73 250.35 253.37 2,354,451 +1.44(+0.57%)
Apr 18, 2022 252.49 255.39 251.15 251.93 3,615,472 -2.09(-0.82%)
Apr 14, 2022 254.40 257.57 253.65 254.02 2,861,783 +0.51(+0.20%)
Apr 13, 2022 251.14 253.97 249.77 253.51 2,402,811 +3.47(+1.39%)
Apr 12, 2022 250.97 252.55 246.77 250.04 2,261,219 -0.83(-0.33%)
Apr 11, 2022 253.60 258.45 250.15 250.87 2,975,419 -1.15(-0.46%)
Apr 08, 2022 251.53 253.88 250.54 252.02 2,745,927 +0.38(+0.15%)
Apr 07, 2022 249.20 252.73 249.02 251.64 2,674,432 +1.71(+0.68%)
Apr 06, 2022 244.85 251.46 244.85 249.93 3,868,926 +5.37(+2.20%)
Apr 05, 2022 243.74 248.75 243.74 244.56 2,181,021 -0.31(-0.13%)
Apr 04, 2022 242.84 246.45 242.65 244.87 3,518,807 +1.75(+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.