Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 207.98 207.98 196.21 198.53 365,760 -15.72(-7.34%)
Jun 29, 2022 222.12 222.12 210.59 214.24 178,310 -8.89(-3.99%)
Jun 28, 2022 231.00 234.00 222.60 223.13 129,306 -5.02(-2.20%)
Jun 27, 2022 235.21 235.78 226.28 228.15 129,507 -5.54(-2.37%)
Jun 24, 2022 222.03 237.44 222.03 233.69 451,142 +14.42(+6.57%)
Jun 23, 2022 234.19 235.33 211.53 219.27 306,220 -13.61(-5.84%)
Jun 22, 2022 242.94 245.35 230.37 232.88 209,731 -15.65(-6.30%)
Jun 21, 2022 253.37 253.37 240.56 248.53 181,172 +2.77(+1.13%)
Jun 17, 2022 248.73 255.36 239.22 245.76 295,121 -3.44(-1.38%)
Jun 16, 2022 254.78 255.95 245.84 249.19 181,228 -14.58(-5.53%)
Jun 15, 2022 268.26 270.75 257.69 263.77 165,666 -0.98(-0.37%)
Jun 14, 2022 260.68 269.30 260.16 264.75 173,381 +5.26(+2.03%)
Jun 13, 2022 260.48 266.63 253.03 259.49 220,239 -12.64(-4.64%)
Jun 10, 2022 278.97 278.97 267.98 272.13 189,059 -11.09(-3.92%)
Jun 09, 2022 293.78 294.59 280.64 283.22 193,665 -10.94(-3.72%)
Jun 08, 2022 297.52 300.37 286.30 294.15 264,162 -7.66(-2.54%)
Jun 07, 2022 297.12 307.37 294.89 301.81 258,400 +0.83(+0.28%)
Jun 06, 2022 293.81 301.18 292.63 300.99 250,805 +9.24(+3.17%)
Jun 03, 2022 277.21 291.86 276.27 291.75 220,812 +12.51(+4.48%)
Jun 02, 2022 269.02 280.00 268.36 279.24 208,504 +11.54(+4.31%)
Jun 01, 2022 275.91 275.91 267.63 267.70 218,481 -3.43(-1.26%)
May 31, 2022 264.37 274.30 263.06 271.13 285,731 -0.80(-0.29%)
May 27, 2022 258.07 274.30 256.78 271.93 337,727 +15.16(+5.91%)
May 26, 2022 241.21 262.15 241.21 256.77 427,569 +18.42(+7.73%)
May 25, 2022 212.12 240.20 209.91 238.35 475,963 +26.34(+12.42%)
May 24, 2022 217.03 217.03 201.55 212.01 508,272 -11.91(-5.32%)
May 23, 2022 226.54 234.44 221.66 223.91 437,462 -1.23(-0.55%)
May 20, 2022 241.92 244.04 219.73 225.15 514,204 -20.05(-8.18%)
May 19, 2022 235.00 251.93 233.77 245.19 347,266 +4.14(+1.72%)
May 18, 2022 276.99 276.99 239.76 241.06 709,118 -50.23(-17.24%)
May 17, 2022 291.58 301.27 284.24 291.28 245,233 -1.52(-0.52%)
May 16, 2022 294.72 296.60 283.86 292.80 219,860 +1.70(+0.58%)
May 13, 2022 289.57 296.56 284.12 291.10 294,791 +9.83(+3.49%)
May 12, 2022 269.80 285.17 266.62 281.27 542,264 +26.64(+10.46%)
May 11, 2022 267.96 274.53 252.56 254.64 253,704 -13.36(-4.99%)
May 10, 2022 277.48 282.24 262.11 268.00 245,168 -9.66(-3.48%)
May 09, 2022 272.10 290.46 272.10 277.66 239,488 -0.36(-0.13%)
May 06, 2022 281.38 282.35 269.91 278.02 159,004 -7.37(-2.58%)
May 05, 2022 301.81 306.24 283.29 285.38 212,560 -23.99(-7.76%)
May 04, 2022 288.62 309.43 288.32 309.38 263,181 +21.87(+7.61%)
May 03, 2022 279.48 294.32 278.98 287.51 280,968 +9.77(+3.52%)
May 02, 2022 273.43 278.30 268.49 277.74 223,090 +4.51(+1.65%)
Apr 29, 2022 273.45 280.42 269.71 273.23 344,930 -3.73(-1.35%)
Apr 28, 2022 263.85 287.70 263.85 276.96 366,548 +11.65(+4.39%)
Apr 27, 2022 254.54 265.85 254.54 265.30 330,606 +13.44(+5.33%)
Apr 26, 2022 255.27 257.67 250.58 251.87 192,103 -6.68(-2.58%)
Apr 25, 2022 235.37 260.57 232.04 258.55 397,258 +17.47(+7.25%)
Apr 22, 2022 262.60 263.99 238.00 241.07 346,472 -31.68(-11.61%)
Apr 21, 2022 281.42 281.42 269.52 272.75 184,460 -3.04(-1.10%)
Apr 20, 2022 278.12 280.45 269.21 275.79 177,750 +0.67(+0.24%)
Apr 19, 2022 276.01 280.23 273.07 275.12 171,229 +3.28(+1.21%)
Apr 18, 2022 265.40 275.19 264.65 271.84 177,463 +4.84(+1.81%)
Apr 14, 2022 261.80 270.54 261.80 267.00 165,969 +5.37(+2.05%)
Apr 13, 2022 253.61 266.63 252.37 261.63 176,489 +7.90(+3.11%)
Apr 12, 2022 254.02 262.75 249.74 253.74 165,473 +4.71(+1.89%)
Apr 11, 2022 246.87 257.16 244.37 249.02 156,915 +0.60(+0.24%)
Apr 08, 2022 242.11 256.33 241.02 248.42 200,124 +8.81(+3.68%)
Apr 07, 2022 229.09 241.71 226.63 239.61 205,181 +10.23(+4.46%)
Apr 06, 2022 236.34 236.87 227.32 229.37 215,406 -10.30(-4.30%)
Apr 05, 2022 247.07 250.30 238.23 239.67 99,593 -6.47(-2.63%)
Apr 04, 2022 244.35 253.07 244.35 246.14 146,440 +1.79(+0.73%)
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.