Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 319.55 325.82 319.01 325.62 5,450,012 +12.90(+4.13%)
Jun 23, 2022 309.50 313.19 307.19 312.72 3,728,799 +6.03(+1.97%)
Jun 22, 2022 296.96 309.65 296.48 306.69 4,535,814 +9.35(+3.14%)
Jun 21, 2022 292.38 299.28 290.31 297.34 2,821,052 +6.44(+2.21%)
Jun 17, 2022 290.01 300.99 289.68 290.90 6,900,003 +2.83(+0.98%)
Jun 16, 2022 290.20 290.20 283.11 288.07 2,628,688 -4.92(-1.68%)
Jun 15, 2022 291.60 296.34 288.53 292.99 1,969,769 +2.20(+0.76%)
Jun 14, 2022 289.17 292.00 287.29 290.79 2,422,243 -0.49(-0.17%)
Jun 13, 2022 290.43 293.16 288.51 291.28 2,898,597 -5.73(-1.93%)
Jun 10, 2022 299.23 301.66 296.87 297.01 2,471,662 -6.24(-2.06%)
Jun 09, 2022 311.60 311.92 303.11 303.25 1,965,127 -10.24(-3.27%)
Jun 08, 2022 312.43 315.50 310.81 313.49 2,684,043 +1.39(+0.45%)
Jun 07, 2022 303.99 312.15 303.02 312.10 3,651,503 +8.74(+2.88%)
Jun 06, 2022 315.13 315.13 303.09 303.36 3,716,720 +1.71(+0.57%)
Jun 03, 2022 302.16 305.81 300.70 301.65 2,490,023 -0.78(-0.26%)
Jun 02, 2022 310.57 310.67 298.17 302.43 3,701,694 -8.65(-2.78%)
Jun 01, 2022 313.44 313.90 305.59 311.08 2,731,726 -2.36(-0.75%)
May 31, 2022 316.63 318.46 309.03 313.44 6,296,888 -10.04(-3.10%)
May 27, 2022 312.65 324.08 311.26 323.48 3,694,290 +10.02(+3.20%)
May 26, 2022 305.23 313.91 303.61 313.46 3,284,252 +6.45(+2.10%)
May 25, 2022 307.00 310.42 304.64 307.01 3,195,192 +1.05(+0.34%)
May 24, 2022 303.71 307.67 299.80 305.96 2,804,630 +3.36(+1.11%)
May 23, 2022 300.60 304.92 299.35 302.60 2,872,334 +3.75(+1.25%)
May 20, 2022 290.73 299.24 288.92 298.85 3,126,827 +12.58(+4.39%)
May 19, 2022 293.58 293.58 284.37 286.27 3,157,414 -8.92(-3.02%)
May 18, 2022 300.00 302.60 294.03 295.19 2,161,196 -6.21(-2.06%)
May 17, 2022 300.00 303.40 293.39 301.40 2,554,337 +2.02(+0.67%)
May 16, 2022 292.11 309.44 291.60 299.38 5,116,209 +7.75(+2.66%)
May 13, 2022 292.63 292.80 286.51 291.63 2,337,673 -0.17(-0.06%)
May 12, 2022 283.33 291.99 283.32 291.80 2,369,967 +5.11(+1.78%)
May 11, 2022 283.67 294.50 283.00 286.69 2,625,031 +0.99(+0.35%)
May 10, 2022 292.00 293.43 285.00 285.70 3,140,932 -3.53(-1.22%)
May 09, 2022 293.51 294.93 286.65 289.23 3,474,682 -7.67(-2.58%)
May 06, 2022 290.17 298.25 288.52 296.90 2,931,175 +4.53(+1.55%)
May 05, 2022 293.42 294.99 288.30 292.37 3,120,322 -2.53(-0.86%)
May 04, 2022 288.50 296.98 284.12 294.90 2,743,498 +6.83(+2.37%)
May 03, 2022 288.63 289.81 284.11 288.07 2,109,473 -1.49(-0.51%)
May 02, 2022 291.23 292.84 284.28 289.56 2,790,015 -2.57(-0.88%)
Apr 29, 2022 295.79 297.31 289.14 292.13 3,926,785 -5.14(-1.73%)
Apr 28, 2022 295.99 300.51 288.56 297.27 5,887,357 +12.18(+4.27%)
Apr 27, 2022 283.10 288.13 280.59 285.09 2,351,772 +2.26(+0.80%)
Apr 26, 2022 286.18 290.21 282.79 282.83 2,166,644 -2.37(-0.83%)
Apr 25, 2022 278.75 285.95 276.83 285.20 2,409,920 +6.47(+2.32%)
Apr 22, 2022 289.30 289.62 278.40 278.73 2,779,551 -10.88(-3.76%)
Apr 21, 2022 292.92 289.61 2,716,193 -3.31(-1.13%)
Apr 20, 2022 297.02 299.00 292.30 292.92 2,608,628 -4.09(-1.38%)
Apr 19, 2022 298.41 299.69 293.80 297.01 2,022,063 -1.81(-0.61%)
Apr 18, 2022 301.07 302.06 296.80 298.82 1,581,293 -3.04(-1.01%)
Apr 14, 2022 303.75 304.47 300.19 301.86 1,898,106 -0.81(-0.27%)
Apr 13, 2022 307.28 308.30 300.41 302.67 2,528,396 -5.41(-1.76%)
Apr 12, 2022 306.58 309.61 304.18 308.08 2,688,217 -0.88(-0.28%)
Apr 11, 2022 313.09 313.76 308.05 308.96 2,177,524 -2.73(-0.88%)
Apr 08, 2022 308.00 312.38 307.95 311.69 3,024,680 +3.26(+1.06%)
Apr 07, 2022 305.00 314.00 305.00 308.43 4,270,193 +2.59(+0.85%)
Apr 06, 2022 296.09 306.56 294.77 305.84 4,672,645 +13.35(+4.56%)
Apr 05, 2022 291.72 295.83 289.10 292.49 2,324,662 +1.07(+0.37%)
Apr 04, 2022 292.75 294.98 290.95 291.42 3,014,167 -1.25(-0.43%)
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.