Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 248.06 252.02 244.59 249.02 94,338 -1.02(-0.41%)
Jun 29, 2022 253.03 253.03 247.20 250.04 82,271 -2.14(-0.85%)
Jun 28, 2022 253.69 256.80 250.61 252.17 138,953 -0.54(-0.21%)
Jun 27, 2022 253.58 256.81 250.64 252.71 57,656 +0.20(+0.08%)
Jun 24, 2022 244.45 253.14 244.45 252.52 119,334 +10.45(+4.32%)
Jun 23, 2022 241.84 244.68 237.87 242.07 82,299 +1.66(+0.69%)
Jun 22, 2022 238.61 241.38 237.42 240.41 123,847 -1.85(-0.76%)
Jun 21, 2022 242.79 244.39 240.78 242.26 83,647 +2.47(+1.03%)
Jun 17, 2022 237.61 241.42 234.58 239.79 208,937 +4.17(+1.77%)
Jun 16, 2022 245.01 245.01 232.53 235.63 137,968 -14.96(-5.97%)
Jun 15, 2022 249.66 253.99 246.53 250.59 66,394 +3.57(+1.44%)
Jun 14, 2022 248.29 250.10 244.24 247.02 72,191 +0.45(+0.18%)
Jun 13, 2022 251.89 253.12 244.91 246.57 65,032 -9.69(-3.78%)
Jun 10, 2022 259.66 260.09 255.40 256.26 51,563 -6.83(-2.60%)
Jun 09, 2022 264.66 268.14 262.17 263.09 53,552 -3.43(-1.29%)
Jun 08, 2022 271.78 273.19 266.21 266.52 63,682 -7.21(-2.64%)
Jun 07, 2022 267.51 274.03 267.31 273.74 59,627 +3.29(+1.22%)
Jun 06, 2022 271.80 275.02 269.38 270.44 47,967 +0.47(+0.17%)
Jun 03, 2022 270.24 272.72 267.54 269.97 58,386 -2.73(-1.00%)
Jun 02, 2022 265.74 272.81 265.74 272.70 64,690 +8.45(+3.20%)
Jun 01, 2022 265.67 267.01 260.64 264.25 75,968 -0.61(-0.23%)
May 31, 2022 263.27 267.14 258.86 264.86 109,374 -0.75(-0.28%)
May 27, 2022 259.95 265.61 257.62 265.61 58,215 +6.56(+2.53%)
May 26, 2022 256.77 260.30 255.21 259.05 70,403 +4.37(+1.72%)
May 25, 2022 254.28 258.21 252.18 254.68 75,793 -0.71(-0.28%)
May 24, 2022 254.83 258.32 250.26 255.39 106,074 -2.87(-1.11%)
May 23, 2022 257.08 259.70 253.97 258.25 80,570 +3.54(+1.39%)
May 20, 2022 257.68 257.85 247.98 254.71 77,559 -0.19(-0.08%)
May 19, 2022 254.78 258.51 253.66 254.91 88,895 -2.06(-0.80%)
May 18, 2022 263.67 266.36 255.90 256.96 99,041 -9.54(-3.58%)
May 17, 2022 259.43 266.95 258.86 266.50 107,064 +10.64(+4.16%)
May 16, 2022 257.43 258.88 252.86 255.86 92,351 -3.36(-1.30%)
May 13, 2022 252.77 259.89 252.77 259.22 159,276 +9.65(+3.87%)
May 12, 2022 242.89 250.04 241.41 249.57 136,069 +4.67(+1.91%)
May 11, 2022 246.10 254.29 242.13 244.90 130,915 -2.60(-1.05%)
May 10, 2022 250.35 251.41 242.41 247.50 175,045 -0.04(-0.02%)
May 09, 2022 247.44 252.17 239.58 247.54 129,535 -3.93(-1.56%)
May 06, 2022 247.26 253.31 241.32 251.47 142,140 +2.84(+1.14%)
May 05, 2022 252.98 255.69 245.33 248.64 110,579 -6.27(-2.46%)
May 04, 2022 242.72 256.85 236.93 254.91 232,286 +24.58(+10.67%)
May 03, 2022 231.92 233.81 228.85 230.32 75,160 -0.86(-0.37%)
May 02, 2022 225.02 231.59 223.29 231.19 184,196 +6.93(+3.09%)
Apr 29, 2022 224.17 229.78 223.30 224.26 132,372 -2.34(-1.03%)
Apr 28, 2022 222.25 228.09 219.38 226.60 60,496 +6.61(+3.01%)
Apr 27, 2022 218.90 222.67 218.45 219.99 60,451 +0.49(+0.22%)
Apr 26, 2022 225.90 226.65 219.12 219.50 61,624 -8.61(-3.77%)
Apr 25, 2022 225.61 228.14 221.81 228.10 69,498 +1.63(+0.72%)
Apr 22, 2022 229.99 230.56 226.25 226.47 82,582 -5.42(-2.34%)
Apr 21, 2022 234.42 237.59 230.34 231.89 78,383 +0.43(+0.19%)
Apr 20, 2022 229.03 232.93 228.93 231.46 84,771 +5.19(+2.30%)
Apr 19, 2022 223.73 228.02 223.71 226.27 134,452 +2.46(+1.10%)
Apr 18, 2022 223.53 225.77 221.08 223.81 86,938 -0.22(-0.10%)
Apr 14, 2022 227.83 229.58 223.82 224.03 86,770 -3.74(-1.64%)
Apr 13, 2022 224.03 228.54 224.03 227.77 85,785 +2.97(+1.32%)
Apr 12, 2022 229.88 231.84 224.02 224.80 132,423 -3.21(-1.41%)
Apr 11, 2022 226.33 230.45 225.83 228.01 110,887 +0.73(+0.32%)
Apr 08, 2022 230.57 231.05 225.92 227.27 81,175 -2.00(-0.87%)
Apr 07, 2022 230.86 232.32 227.03 229.27 157,936 -1.77(-0.77%)
Apr 06, 2022 233.25 233.25 228.01 231.04 173,836 -3.99(-1.70%)
Apr 05, 2022 242.83 243.58 234.71 235.03 147,053 -9.07(-3.71%)
Apr 04, 2022 243.29 247.82 242.35 244.10 107,596 +0.34(+0.14%)
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.