Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 440.19 448.56 437.26 444.87 319,174 +0.47(+0.11%)
Jun 29, 2022 442.92 445.03 437.88 444.40 215,887 +3.23(+0.73%)
Jun 28, 2022 455.11 459.12 440.13 441.17 318,164 -13.22(-2.91%)
Jun 27, 2022 452.01 457.26 450.25 454.38 185,328 +3.13(+0.69%)
Jun 24, 2022 441.98 451.64 440.41 451.25 355,787 +14.56(+3.33%)
Jun 23, 2022 440.95 442.65 432.17 436.69 244,805 -3.41(-0.77%)
Jun 22, 2022 432.70 441.40 432.70 440.10 325,265 -0.28(-0.06%)
Jun 21, 2022 437.91 442.97 436.61 440.37 301,169 +7.59(+1.75%)
Jun 17, 2022 443.13 445.80 431.21 432.79 595,484 -13.31(-2.98%)
Jun 16, 2022 454.47 459.51 444.09 446.10 470,885 -17.00(-3.67%)
Jun 15, 2022 461.87 468.10 457.21 463.11 406,143 +3.09(+0.67%)
Jun 14, 2022 466.54 470.87 456.58 460.01 272,900 -8.12(-1.73%)
Jun 13, 2022 472.13 474.74 461.06 468.13 392,738 -10.33(-2.16%)
Jun 10, 2022 480.46 483.29 472.88 478.45 341,318 -5.56(-1.15%)
Jun 09, 2022 488.65 492.74 483.89 484.01 180,035 -4.00(-0.82%)
Jun 08, 2022 493.23 498.06 487.17 488.01 215,399 -8.49(-1.71%)
Jun 07, 2022 484.25 496.54 481.54 496.50 180,089 +8.26(+1.69%)
Jun 06, 2022 488.28 491.27 485.97 488.24 164,598 +2.40(+0.49%)
Jun 03, 2022 486.14 490.92 483.35 485.84 239,686 -2.35(-0.48%)
Jun 02, 2022 485.56 491.34 483.34 488.19 196,218 +4.20(+0.87%)
Jun 01, 2022 478.12 486.44 472.05 483.99 280,357 +7.17(+1.50%)
May 31, 2022 475.61 478.90 469.82 476.82 464,039 -3.25(-0.68%)
May 27, 2022 469.88 480.09 469.88 480.07 207,179 +12.69(+2.71%)
May 26, 2022 463.74 470.49 461.57 467.38 212,359 +8.00(+1.74%)
May 25, 2022 458.26 462.82 454.79 459.38 288,656 -2.69(-0.58%)
May 24, 2022 456.95 463.81 452.84 462.08 254,154 +4.81(+1.05%)
May 23, 2022 460.09 462.30 453.71 457.27 213,978 +2.51(+0.55%)
May 20, 2022 460.45 462.40 448.74 454.76 276,429 -2.37(-0.52%)
May 19, 2022 451.44 462.48 448.48 457.13 306,716 +1.15(+0.25%)
May 18, 2022 466.39 467.55 455.25 455.98 323,662 -16.06(-3.40%)
May 17, 2022 470.44 474.00 464.95 472.04 205,700 +8.06(+1.74%)
May 16, 2022 465.74 466.98 456.77 463.99 249,316 -3.30(-0.71%)
May 13, 2022 463.10 468.75 460.26 467.29 352,372 +7.92(+1.72%)
May 12, 2022 447.79 461.61 446.02 459.37 381,263 +9.85(+2.19%)
May 11, 2022 460.05 462.05 447.65 449.52 440,246 -9.94(-2.16%)
May 10, 2022 469.59 469.59 454.06 459.45 270,809 -7.33(-1.57%)
May 09, 2022 462.20 469.91 462.20 466.79 395,825 -1.08(-0.23%)
May 06, 2022 466.56 471.76 460.45 467.86 306,143 -3.43(-0.73%)
May 05, 2022 486.93 489.21 466.31 471.29 329,857 -21.37(-4.34%)
May 04, 2022 473.60 493.31 473.59 492.66 453,696 +20.54(+4.35%)
May 03, 2022 479.89 480.23 468.87 472.12 463,853 -6.66(-1.39%)
May 02, 2022 492.04 495.31 469.18 478.78 397,239 -8.98(-1.84%)
Apr 29, 2022 501.46 504.00 486.13 487.76 434,045 -14.53(-2.89%)
Apr 28, 2022 490.97 507.06 489.06 502.30 461,505 +18.75(+3.88%)
Apr 27, 2022 480.06 490.38 479.88 483.55 542,957 +3.49(+0.73%)
Apr 26, 2022 477.49 484.07 473.93 480.06 326,064 -0.06(-0.01%)
Apr 25, 2022 484.17 484.17 470.29 480.12 437,502 -6.97(-1.43%)
Apr 22, 2022 496.53 498.32 486.86 487.09 231,514 -12.34(-2.47%)
Apr 21, 2022 502.48 507.16 494.33 499.43 251,178 +0.69(+0.14%)
Apr 20, 2022 499.37 507.72 498.10 498.74 234,865 +3.46(+0.70%)
Apr 19, 2022 481.38 496.47 478.11 495.28 316,420 +16.73(+3.50%)
Apr 18, 2022 476.63 482.79 475.06 478.55 295,001 -0.83(-0.17%)
Apr 14, 2022 505.25 508.06 479.28 479.38 546,048 -34.80(-6.77%)
Apr 13, 2022 510.42 516.91 509.68 514.18 234,301 +3.52(+0.69%)
Apr 12, 2022 505.41 516.55 505.41 510.66 294,253 +4.72(+0.93%)
Apr 11, 2022 505.09 509.84 503.29 505.94 181,535 +0.11(+0.02%)
Apr 08, 2022 508.23 511.39 501.92 505.83 255,988 -2.80(-0.55%)
Apr 07, 2022 513.79 514.19 503.84 508.63 354,349 -4.59(-0.89%)
Apr 06, 2022 504.63 513.99 503.20 513.22 301,969 +7.09(+1.40%)
Apr 05, 2022 504.07 512.29 502.69 506.12 241,227 -0.47(-0.09%)
Apr 04, 2022 504.73 506.81 500.76 506.59 195,134 +1.74(+0.34%)
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.