Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 275.73 280.75 274.55 279.08 2,826,492 +4.81(+1.75%)
Jun 30, 2022 270.73 277.04 268.04 274.27 4,058,533 +0.40(+0.15%)
Jun 29, 2022 271.58 276.16 268.81 273.87 2,460,221 +3.72(+1.38%)
Jun 28, 2022 283.78 285.60 269.82 270.15 4,065,994 -12.54(-4.44%)
Jun 27, 2022 284.46 285.00 281.49 282.69 2,538,558 -0.31(-0.11%)
Jun 24, 2022 277.47 283.46 273.92 283.00 10,310,739 +7.58(+2.75%)
Jun 23, 2022 270.00 275.59 269.89 275.42 3,747,154 +6.44(+2.39%)
Jun 22, 2022 266.39 271.77 264.51 268.98 4,678,717 -0.22(-0.08%)
Jun 21, 2022 273.69 273.92 267.42 269.20 5,499,559 -1.53(-0.57%)
Jun 17, 2022 271.00 276.62 270.39 270.73 10,985,421 -2.73(-1.00%)
Jun 16, 2022 274.92 276.11 269.73 273.46 6,180,582 -6.27(-2.24%)
Jun 15, 2022 281.00 283.59 275.47 279.73 4,049,974 +1.06(+0.38%)
Jun 14, 2022 283.21 286.38 276.59 278.67 3,986,923 -4.49(-1.59%)
Jun 13, 2022 284.36 286.82 281.28 283.16 4,705,599 -6.08(-2.10%)
Jun 10, 2022 291.50 296.50 288.64 289.24 4,625,623 -10.62(-3.54%)
Jun 09, 2022 297.76 306.88 297.35 299.86 4,169,783 +2.33(+0.78%)
Jun 08, 2022 299.78 300.58 295.68 297.53 3,002,523 -4.24(-1.41%)
Jun 07, 2022 295.06 302.38 292.60 301.77 3,547,618 -2.12(-0.70%)
Jun 06, 2022 305.56 307.61 303.25 303.89 2,561,983 -1.19(-0.39%)
Jun 03, 2022 303.33 308.46 301.90 305.08 2,956,559 -0.79(-0.26%)
Jun 02, 2022 298.81 306.03 295.89 305.87 4,086,075 +8.68(+2.92%)
Jun 01, 2022 301.74 302.98 297.03 297.19 3,080,408 -5.56(-1.84%)
May 31, 2022 306.60 307.87 300.83 302.75 5,966,462 -5.71(-1.85%)
May 27, 2022 303.54 308.50 301.60 308.46 3,899,287 +5.65(+1.87%)
May 26, 2022 297.32 305.63 297.25 302.81 4,170,303 +9.24(+3.15%)
May 25, 2022 285.81 295.49 285.66 293.57 4,612,555 +5.65(+1.96%)
May 24, 2022 284.00 289.32 280.65 287.92 4,241,370 +1.89(+0.66%)
May 23, 2022 289.09 290.34 280.32 286.03 4,304,504 -1.16(-0.40%)
May 20, 2022 289.82 290.50 279.59 287.19 5,580,868 -0.57(-0.20%)
May 19, 2022 285.50 292.50 284.96 287.76 5,211,367 +2.58(+0.90%)
May 18, 2022 293.00 295.44 281.18 285.18 7,795,999 -15.77(-5.24%)
May 17, 2022 306.50 310.94 290.90 300.95 12,430,641 +4.96(+1.68%)
May 16, 2022 294.08 299.57 289.79 295.99 4,262,881 -0.04(-0.01%)
May 13, 2022 289.95 299.42 288.45 296.03 3,949,140 +6.34(+2.19%)
May 12, 2022 281.57 293.18 280.63 289.69 4,443,091 +6.73(+2.38%)
May 11, 2022 291.45 293.33 282.57 282.96 3,878,588 -8.20(-2.82%)
May 10, 2022 298.46 301.07 287.66 291.16 4,392,004 -5.87(-1.98%)
May 09, 2022 290.28 300.74 288.50 297.03 5,253,155 +2.72(+0.92%)
May 06, 2022 296.30 296.75 289.41 294.31 4,325,350 -4.80(-1.60%)
May 05, 2022 311.00 311.36 293.71 299.11 4,958,857 -16.20(-5.14%)
May 04, 2022 304.08 315.75 302.93 315.31 4,020,910 +10.35(+3.39%)
May 03, 2022 305.69 309.00 303.02 304.96 3,337,055 -2.01(-0.65%)
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.