Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 280.25 283.44 275.29 279.78 79,400,752 -3.51(-1.24%)
Jun 29, 2022 282.89 284.83 280.34 283.29 57,791,136 +0.26(+0.09%)
Jun 28, 2022 292.48 295.12 282.84 283.03 61,906,264 -8.89(-3.05%)
Jun 27, 2022 295.47 296.05 290.77 291.93 55,720,388 -2.16(-0.73%)
Jun 24, 2022 287.22 294.51 286.99 294.08 58,966,972 +9.74(+3.43%)
Jun 23, 2022 282.70 285.21 279.81 284.34 57,411,036 +4.17(+1.49%)
Jun 22, 2022 278.02 284.67 277.41 280.17 67,364,920 -0.41(-0.15%)
Jun 21, 2022 278.25 282.94 278.14 280.58 51,684,060 +6.91(+2.52%)
Jun 17, 2022 271.17 276.16 269.51 273.67 83,684,776 +3.29(+1.22%)
Jun 16, 2022 274.57 275.04 268.28 270.38 81,978,960 -11.37(-4.03%)
Jun 15, 2022 278.38 285.77 275.58 281.75 86,650,464 +6.86(+2.50%)
Jun 14, 2022 276.63 277.63 272.32 274.89 64,932,760 +0.50(+0.18%)
Jun 13, 2022 278.71 281.29 273.51 274.39 94,734,384 -13.38(-4.65%)
Jun 10, 2022 292.56 293.78 287.31 287.77 86,633,056 -10.52(-3.53%)
Jun 09, 2022 304.77 307.90 298.12 298.29 55,950,212 -8.21(-2.68%)
Jun 08, 2022 307.90 310.56 305.63 306.50 38,449,236 -2.22(-0.72%)
Jun 07, 2022 302.68 309.52 301.57 308.72 44,963,268 +2.64(+0.86%)
Jun 06, 2022 309.60 311.19 304.49 306.08 51,941,396 +1.02(+0.33%)
Jun 03, 2022 307.88 309.32 303.79 305.06 61,648,264 -8.15(-2.60%)
Jun 02, 2022 303.72 313.39 302.27 313.21 59,408,764 +8.35(+2.74%)
Jun 01, 2022 309.32 311.49 302.60 304.87 65,485,732 -2.27(-0.74%)
May 31, 2022 307.92 310.18 303.20 307.14 61,104,428 -0.82(-0.27%)
May 27, 2022 301.42 308.10 301.30 307.95 67,239,752 +9.73(+3.26%)
May 26, 2022 289.36 299.80 289.07 298.22 59,636,476 +8.04(+2.77%)
May 25, 2022 284.65 292.30 284.44 290.18 68,151,864 +4.00(+1.40%)
May 24, 2022 287.06 287.79 281.20 286.18 73,723,600 -6.22(-2.13%)
May 23, 2022 288.68 292.78 286.22 292.39 63,691,228 +4.78(+1.66%)
May 20, 2022 292.04 292.71 279.17 287.61 90,711,432 -0.90(-0.31%)
May 19, 2022 288.22 293.30 286.51 288.51 80,336,968 -1.55(-0.54%)
May 18, 2022 300.42 301.13 288.77 290.06 79,684,408 -14.97(-4.91%)
May 17, 2022 303.32 305.42 299.44 305.03 62,858,296 +7.70(+2.59%)
May 16, 2022 299.04 301.14 296.03 297.33 59,339,136 -3.49(-1.16%)
May 13, 2022 294.62 301.88 292.99 300.82 84,267,184 +10.75(+3.71%)
May 12, 2022 286.38 294.65 283.88 290.07 121,092,072 -0.69(-0.24%)
May 11, 2022 297.33 302.96 289.87 290.76 141,397,632 -8.89(-2.97%)
May 10, 2022 303.38 304.63 295.47 299.64 124,476,120 +3.60(+1.22%)
May 09, 2022 302.35 308.20 294.62 296.05 113,746,872 -12.06(-3.91%)
May 06, 2022 309.80 313.92 303.97 308.10 140,093,280 -3.74(-1.20%)
May 05, 2022 323.96 324.04 308.47 311.84 154,963,056 -16.54(-5.04%)
May 04, 2022 318.13 329.06 312.73 328.38 116,387,384 +10.74(+3.38%)
May 03, 2022 317.32 319.98 314.81 317.64 78,376,512 +0.34(+0.11%)
May 02, 2022 311.67 317.54 308.50 317.30 115,856,096 +5.21(+1.67%)
Apr 29, 2022 322.50 326.01 311.44 312.09 92,406,744 -14.70(-4.50%)
Apr 28, 2022 320.66 328.67 316.34 326.79 99,762,136 +11.21(+3.55%)
Apr 27, 2022 316.06 321.68 313.83 315.58 111,464,192 -0.38(-0.12%)
Apr 26, 2022 326.25 326.44 315.68 315.96 105,982,776 -12.39(-3.77%)
Apr 25, 2022 322.53 328.68 321.23 328.36 102,006,448 +4.17(+1.28%)
Apr 22, 2022 333.07 334.31 323.75 324.19 83,064,528 -8.72(-2.62%)
Apr 21, 2022 343.91 346.58 331.96 332.91 76,055,120 -7.03(-2.07%)
Apr 20, 2022 345.80 346.27 338.70 339.94 65,568,160 -5.03(-1.46%)
Apr 19, 2022 336.78 345.56 335.73 344.98 56,564,724 +7.54(+2.24%)
Apr 18, 2022 336.10 339.77 334.55 337.43 59,076,736 +0.26(+0.08%)
Apr 14, 2022 345.15 345.68 336.96 337.18 73,990,656 -7.89(-2.29%)
Apr 13, 2022 338.54 346.14 337.80 345.06 61,432,920 +6.87(+2.03%)
Apr 12, 2022 344.48 346.40 336.78 338.19 72,919,592 -1.44(-0.42%)
Apr 11, 2022 343.53 344.47 339.27 339.63 66,182,412 -8.23(-2.37%)
Apr 08, 2022 351.01 351.78 347.21 347.86 62,187,516 -4.93(-1.40%)
Apr 07, 2022 350.93 355.03 347.40 352.79 63,937,904 +0.84(+0.24%)
Apr 06, 2022 354.33 355.46 349.26 351.95 90,500,856 -7.81(-2.17%)
Apr 05, 2022 366.45 367.17 358.60 359.76 62,909,972 -8.17(-2.22%)
Apr 04, 2022 361.37 367.94 361.10 367.93 46,599,852 +7.42(+2.06%)
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.