Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 266.22 0 -0.85(-0.32%)
Jun 29, 2022 268.14 268.82 266.64 267.07 693,232 -1.15(-0.43%)
Jun 28, 2022 270.97 271.73 268.22 268.22 1,291,367 +0.36(+0.13%)
Jun 27, 2022 267.15 269.22 266.39 267.86 887,169 +0.30(+0.11%)
Jun 24, 2022 265.51 268.17 265.51 267.56 513,645 +2.09(+0.79%)
Jun 23, 2022 262.70 267.06 261.88 265.47 738,666 +3.04(+1.16%)
Jun 22, 2022 262.90 264.22 261.56 262.43 248,395 -1.15(-0.44%)
Jun 21, 2022 262.80 264.25 261.48 263.58 587,942 +2.05(+0.78%)
Jun 17, 2022 262.42 262.86 258.67 261.53 345,822 +0.67(+0.26%)
Jun 16, 2022 261.76 262.38 259.15 260.86 1,366,694 -3.75(-1.42%)
Jun 15, 2022 264.69 265.95 261.87 264.61 194,810 +0.72(+0.27%)
Jun 14, 2022 266.27 266.40 263.36 263.89 216,860 -1.48(-0.56%)
Jun 13, 2022 266.71 268.65 263.73 265.37 417,835 -3.36(-1.25%)
Jun 10, 2022 268.71 270.69 266.14 268.73 203,988 +0.01(+0.00%)
Jun 09, 2022 271.50 273.82 268.67 268.72 101,454 -3.11(-1.14%)
Jun 08, 2022 272.84 272.94 270.95 271.83 186,235 -1.62(-0.59%)
Jun 07, 2022 273.53 273.98 272.08 273.45 231,848 -0.52(-0.19%)
Jun 06, 2022 271.77 274.31 271.49 273.97 218,351 +2.69(+0.99%)
Jun 03, 2022 272.71 272.71 270.16 271.28 146,131 -1.87(-0.68%)
Jun 02, 2022 271.33 273.15 270.70 273.15 245,342 +2.19(+0.81%)
Jun 01, 2022 270.23 272.42 269.53 270.96 294,264 +0.00(+0.00%)
May 31, 2022 269.57 271.24 267.73 270.96 222,926 +1.38(+0.51%)
May 27, 2022 265.45 269.90 265.34 269.58 187,959 +5.46(+2.07%)
May 26, 2022 261.90 266.30 261.49 264.12 227,530 +2.22(+0.85%)
May 25, 2022 260.87 263.34 260.87 261.90 212,511 -1.11(-0.42%)
May 24, 2022 267.00 267.00 262.94 263.01 318,163 -3.98(-1.49%)
May 23, 2022 264.12 268.17 263.20 266.99 356,944 +2.96(+1.12%)
May 20, 2022 264.00 265.28 259.85 264.03 145,436 +0.64(+0.24%)
May 19, 2022 263.84 266.76 262.91 263.39 251,157 -2.34(-0.88%)
May 18, 2022 269.86 270.87 265.04 265.73 490,167 -4.79(-1.77%)
May 17, 2022 268.01 270.52 267.84 270.52 273,587 +3.27(+1.22%)
May 16, 2022 268.32 269.85 266.82 267.25 107,454 -2.17(-0.81%)
May 13, 2022 269.12 270.08 268.08 269.42 177,953 +2.15(+0.80%)
May 12, 2022 269.01 270.15 265.81 267.27 275,949 -3.02(-1.12%)
May 11, 2022 267.24 274.69 267.24 270.29 165,530 +2.05(+0.76%)
May 10, 2022 267.50 269.23 265.37 268.24 319,721 +1.88(+0.71%)
May 09, 2022 267.41 268.98 265.72 266.36 615,279 -2.58(-0.96%)
May 06, 2022 269.84 270.21 268.44 268.94 418,128 -2.25(-0.83%)
May 05, 2022 272.88 278.34 269.83 271.19 312,538 -2.52(-0.92%)
May 04, 2022 272.00 274.87 270.52 273.71 478,460 +2.56(+0.94%)
May 03, 2022 270.00 271.51 269.43 271.15 290,804 +2.16(+0.80%)
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.