Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 311.91 314.87 306.36 312.09 3,448,688 -7.03(-2.20%)
Jun 29, 2022 315.68 322.61 314.99 319.12 3,820,497 +4.25(+1.35%)
Jun 28, 2022 329.13 333.53 314.70 314.87 3,431,105 -10.43(-3.21%)
Jun 27, 2022 328.40 328.40 323.61 325.30 2,841,363 -1.65(-0.51%)
Jun 24, 2022 315.79 327.26 315.79 326.95 4,365,814 +13.59(+4.34%)
Jun 23, 2022 315.47 316.54 310.17 313.36 2,413,237 +0.60(+0.19%)
Jun 22, 2022 310.10 315.61 308.01 312.75 2,700,536 -1.24(-0.39%)
Jun 21, 2022 312.65 316.79 311.50 313.99 3,228,512 +6.64(+2.16%)
Jun 17, 2022 303.70 310.76 300.39 307.35 6,312,542 +1.89(+0.62%)
Jun 16, 2022 312.69 313.05 301.80 305.46 4,577,536 -16.43(-5.10%)
Jun 15, 2022 323.89 327.08 316.00 321.89 2,383,492 +3.22(+1.01%)
Jun 14, 2022 316.66 320.52 316.23 318.68 2,818,674 +2.37(+0.75%)
Jun 13, 2022 318.54 327.35 314.50 316.31 4,877,346 -14.85(-4.48%)
Jun 10, 2022 337.66 340.61 331.00 331.15 3,338,408 -14.10(-4.08%)
Jun 09, 2022 355.89 358.32 345.19 345.25 2,275,364 -13.19(-3.68%)
Jun 08, 2022 361.08 363.18 357.10 358.44 1,728,191 -1.67(-0.46%)
Jun 07, 2022 353.10 360.56 353.10 360.11 2,181,315 +3.84(+1.08%)
Jun 06, 2022 358.11 364.35 354.67 356.27 2,220,007 +2.30(+0.65%)
Jun 03, 2022 355.62 357.07 351.95 353.98 2,099,113 -5.20(-1.45%)
Jun 02, 2022 356.62 361.13 353.92 359.18 2,511,121 +5.95(+1.69%)
Jun 01, 2022 354.35 360.52 351.04 353.22 2,213,760 -0.80(-0.23%)
May 31, 2022 349.30 357.10 347.37 354.02 3,915,614 +0.09(+0.03%)
May 27, 2022 349.59 353.95 348.33 353.94 2,687,808 +7.81(+2.25%)
May 26, 2022 344.26 349.45 342.29 346.13 2,846,909 +5.07(+1.49%)
May 25, 2022 336.92 344.00 335.57 341.06 3,065,830 +4.03(+1.19%)
May 24, 2022 340.19 340.30 332.37 337.03 2,588,778 -7.66(-2.22%)
May 23, 2022 335.39 347.53 335.32 344.69 3,456,214 +12.12(+3.64%)
May 20, 2022 332.09 335.96 324.17 332.57 3,462,242 +3.92(+1.19%)
May 19, 2022 326.45 332.60 320.94 328.65 4,428,156 -3.64(-1.10%)
May 18, 2022 330.04 337.93 329.98 332.29 4,570,111 -2.93(-0.87%)
May 17, 2022 336.46 337.51 328.96 335.22 2,832,511 +9.03(+2.77%)
May 16, 2022 325.01 329.97 321.54 326.19 2,085,486 -3.04(-0.92%)
May 13, 2022 324.15 331.63 322.59 329.23 3,574,974 +11.44(+3.60%)
May 12, 2022 318.31 322.09 309.41 317.79 3,932,769 -4.58(-1.42%)
May 11, 2022 321.98 327.32 315.13 322.37 4,310,168 +0.53(+0.17%)
May 10, 2022 328.74 330.10 319.58 321.83 5,057,800 -2.63(-0.81%)
May 09, 2022 337.34 338.71 321.40 324.47 5,839,708 -18.93(-5.51%)
May 06, 2022 342.53 347.49 337.12 343.39 3,674,855 -6.18(-1.77%)
May 05, 2022 358.21 363.82 345.51 349.57 3,485,002 -14.99(-4.11%)
May 04, 2022 355.51 365.27 349.86 364.56 3,382,837 +10.61(+3.00%)
May 03, 2022 357.70 359.54 349.64 353.95 2,714,026 -1.24(-0.35%)
May 02, 2022 359.10 361.01 346.82 355.18 3,946,273 -4.29(-1.19%)
Apr 29, 2022 368.05 373.07 357.86 359.48 4,810,720 -15.28(-4.08%)
Apr 28, 2022 365.16 377.87 364.83 374.76 6,917,930 +17.07(+4.77%)
Apr 27, 2022 353.17 369.73 352.18 357.69 5,762,634 +17.27(+5.07%)
Apr 26, 2022 344.20 346.30 339.89 340.41 3,149,702 -10.38(-2.96%)
Apr 25, 2022 345.53 351.25 343.42 350.79 3,417,161 +3.38(+0.97%)
Apr 22, 2022 356.63 358.20 346.84 347.41 3,001,061 -13.12(-3.64%)
Apr 21, 2022 365.51 371.19 359.56 360.52 3,643,240 -0.84(-0.23%)
Apr 20, 2022 362.72 367.89 359.96 361.37 3,413,926 +1.40(+0.39%)
Apr 19, 2022 352.98 360.75 352.25 359.96 3,031,736 +6.99(+1.98%)
Apr 18, 2022 350.19 356.88 349.43 352.97 1,891,680 -1.01(-0.29%)
Apr 14, 2022 353.34 359.05 353.04 353.98 3,395,542 +2.65(+0.75%)
Apr 13, 2022 340.71 353.17 339.19 351.32 3,080,968 +9.24(+2.70%)
Apr 12, 2022 346.24 350.67 340.78 342.08 4,082,547 -1.55(-0.45%)
Apr 11, 2022 346.87 347.72 342.10 343.64 1,827,550 -4.85(-1.39%)
Apr 08, 2022 343.57 352.07 341.93 348.49 2,259,381 +2.69(+0.78%)
Apr 07, 2022 347.41 349.11 342.09 345.80 2,878,360 -3.47(-0.99%)
Apr 06, 2022 352.15 352.76 345.35 349.27 3,911,876 -9.65(-2.69%)
Apr 05, 2022 358.91 363.18 357.55 358.92 2,242,995 -3.55(-0.98%)
Apr 04, 2022 359.84 365.28 358.75 362.46 3,064,512 +2.90(+0.81%)
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.