Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 208.10 208.10 196.33 198.64 365,548 -15.72(-7.34%)
Jun 29, 2022 222.24 222.24 210.71 214.36 178,207 -8.90(-3.99%)
Jun 28, 2022 231.13 234.14 222.73 223.26 129,231 -5.02(-2.20%)
Jun 27, 2022 235.35 235.92 226.41 228.28 129,432 -5.54(-2.37%)
Jun 24, 2022 222.16 237.58 222.16 233.83 450,881 +14.42(+6.57%)
Jun 23, 2022 234.32 235.46 211.65 219.40 306,043 -13.61(-5.84%)
Jun 22, 2022 243.09 245.49 230.51 233.02 209,610 -15.66(-6.30%)
Jun 21, 2022 253.51 253.51 240.70 248.67 181,067 +2.77(+1.13%)
Jun 17, 2022 248.87 255.50 239.36 245.90 294,950 -3.44(-1.38%)
Jun 16, 2022 254.93 256.10 245.98 249.34 181,123 -14.59(-5.53%)
Jun 15, 2022 268.42 270.91 257.83 263.93 165,570 -0.98(-0.37%)
Jun 14, 2022 260.83 269.46 260.31 264.91 173,281 +5.26(+2.03%)
Jun 13, 2022 260.63 266.79 253.17 259.64 220,112 -12.64(-4.64%)
Jun 10, 2022 279.13 279.13 268.14 272.29 188,950 -11.09(-3.92%)
Jun 09, 2022 293.95 294.76 280.81 283.38 193,553 -10.94(-3.72%)
Jun 08, 2022 297.69 300.54 286.47 294.32 264,009 -7.67(-2.54%)
Jun 07, 2022 297.29 307.55 295.06 301.99 258,250 +0.83(+0.27%)
Jun 06, 2022 293.98 301.35 292.80 301.16 250,660 +9.24(+3.17%)
Jun 03, 2022 277.37 292.03 276.43 291.92 220,684 +12.52(+4.48%)
Jun 02, 2022 269.17 280.16 268.51 279.40 208,383 +11.55(+4.31%)
Jun 01, 2022 276.07 276.07 267.79 267.86 218,355 -3.43(-1.26%)
May 31, 2022 264.52 274.45 263.21 271.29 285,566 -0.80(-0.29%)
May 27, 2022 258.22 274.45 256.93 272.09 337,531 +15.17(+5.91%)
May 26, 2022 241.35 262.31 241.35 256.92 427,322 +18.43(+7.73%)
May 25, 2022 212.24 240.34 210.03 238.49 475,688 +26.36(+12.42%)
May 24, 2022 217.16 217.16 201.66 212.13 507,977 -11.91(-5.32%)
May 23, 2022 226.67 234.58 221.79 224.04 437,209 -1.23(-0.55%)
May 20, 2022 242.06 244.18 219.86 225.28 513,906 -20.06(-8.18%)
May 19, 2022 235.13 252.07 233.91 245.34 347,065 +4.14(+1.72%)
May 18, 2022 277.15 277.15 239.90 241.20 708,708 -50.26(-17.24%)
May 17, 2022 291.75 301.45 284.40 291.45 245,091 -1.52(-0.52%)
May 16, 2022 294.89 296.77 284.03 292.97 219,733 +1.70(+0.58%)
May 13, 2022 289.74 296.74 284.29 291.27 294,621 +9.83(+3.49%)
May 12, 2022 269.95 285.33 266.77 281.44 541,950 +26.65(+10.46%)
May 11, 2022 268.12 274.69 252.71 254.78 253,557 -13.37(-4.99%)
May 10, 2022 277.64 282.40 262.26 268.15 245,026 -9.67(-3.48%)
May 09, 2022 272.26 290.63 272.26 277.82 239,349 -0.36(-0.13%)
May 06, 2022 281.55 282.52 270.06 278.18 158,912 -7.37(-2.58%)
May 05, 2022 301.99 306.42 283.45 285.55 212,437 -24.01(-7.76%)
May 04, 2022 288.79 309.61 288.49 309.56 263,029 +21.88(+7.61%)
May 03, 2022 279.65 294.49 279.14 287.67 280,805 +9.77(+3.52%)
May 02, 2022 273.59 278.46 268.64 277.90 222,961 +4.52(+1.65%)
Apr 29, 2022 273.61 280.58 269.87 273.38 344,730 -3.74(-1.35%)
Apr 28, 2022 264.01 287.87 264.01 277.12 366,336 +11.66(+4.39%)
Apr 27, 2022 254.69 266.01 254.69 265.46 330,415 +13.44(+5.33%)
Apr 26, 2022 255.41 257.82 250.72 252.01 191,991 -6.69(-2.58%)
Apr 25, 2022 235.51 260.72 232.17 258.70 397,028 +17.48(+7.25%)
Apr 22, 2022 262.75 264.14 238.14 241.21 346,272 -31.69(-11.61%)
Apr 21, 2022 281.58 281.58 269.67 272.91 184,354 -3.04(-1.10%)
Apr 20, 2022 278.28 280.61 269.37 275.95 177,647 +0.67(+0.24%)
Apr 19, 2022 276.17 280.39 273.23 275.28 171,130 +3.28(+1.21%)
Apr 18, 2022 265.56 275.35 264.80 272.00 177,360 +4.84(+1.81%)
Apr 14, 2022 261.95 270.69 261.95 267.16 165,873 +5.37(+2.05%)
Apr 13, 2022 253.76 266.79 252.52 261.78 176,387 +7.90(+3.11%)
Apr 12, 2022 254.16 262.90 249.88 253.88 165,377 +4.72(+1.89%)
Apr 11, 2022 247.01 257.31 244.51 249.17 156,825 +0.60(+0.24%)
Apr 08, 2022 242.25 256.48 241.16 248.57 200,008 +8.82(+3.68%)
Apr 07, 2022 229.23 241.85 226.76 239.75 205,063 +10.24(+4.46%)
Apr 06, 2022 236.48 237.00 227.46 229.51 215,281 -10.30(-4.30%)
Apr 05, 2022 247.22 250.45 238.37 239.81 99,535 -6.47(-2.63%)
Apr 04, 2022 244.49 253.22 244.49 246.28 146,355 +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.