Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 221.38 227.81 220.74 223.74 278,395 +0.79(+0.35%)
Jun 29, 2022 224.07 224.76 221.39 222.95 274,408 -0.39(-0.18%)
Jun 28, 2022 228.64 230.34 223.13 223.35 238,709 -4.40(-1.93%)
Jun 27, 2022 225.76 228.28 223.24 227.75 271,547 +2.62(+1.17%)
Jun 24, 2022 219.85 226.30 218.57 225.13 614,990 +7.85(+3.61%)
Jun 23, 2022 213.57 218.15 213.36 217.28 268,464 +4.66(+2.19%)
Jun 22, 2022 213.24 214.66 210.36 212.61 351,406 -3.43(-1.59%)
Jun 21, 2022 213.71 221.03 212.67 216.04 310,677 +3.24(+1.52%)
Jun 17, 2022 216.06 218.35 211.98 212.80 511,119 -0.90(-0.42%)
Jun 16, 2022 216.41 220.80 206.75 213.70 745,565 -15.85(-6.91%)
Jun 15, 2022 233.35 235.85 225.28 229.55 438,357 -2.76(-1.19%)
Jun 14, 2022 235.68 236.89 228.32 232.31 290,410 -3.96(-1.68%)
Jun 13, 2022 232.58 238.90 231.38 236.27 319,688 -1.67(-0.70%)
Jun 10, 2022 238.88 240.43 236.34 237.94 199,903 -2.86(-1.19%)
Jun 09, 2022 237.45 241.57 237.45 240.80 210,547 +1.90(+0.80%)
Jun 08, 2022 243.53 243.53 238.26 238.90 114,354 -5.78(-2.36%)
Jun 07, 2022 241.60 245.59 241.10 244.68 165,276 +0.83(+0.34%)
Jun 06, 2022 242.13 246.39 240.14 243.84 185,889 +3.87(+1.61%)
Jun 03, 2022 243.46 245.23 238.88 239.97 195,998 -6.52(-2.65%)
Jun 02, 2022 239.30 246.79 239.27 246.50 236,364 +8.13(+3.41%)
Jun 01, 2022 240.81 242.79 235.94 238.36 180,219 -1.12(-0.47%)
May 31, 2022 239.27 240.09 235.83 239.49 282,582 +0.17(+0.07%)
May 27, 2022 235.87 239.50 235.66 239.32 224,505 +5.45(+2.33%)
May 26, 2022 229.49 235.82 228.59 233.87 210,147 +5.26(+2.30%)
May 25, 2022 226.87 230.63 226.87 228.60 274,162 -0.04(-0.02%)
May 24, 2022 230.34 231.07 225.44 228.64 307,629 -3.49(-1.51%)
May 23, 2022 232.50 234.77 231.19 232.13 246,781 +1.03(+0.45%)
May 20, 2022 232.67 232.82 224.49 231.10 324,099 -0.54(-0.23%)
May 19, 2022 229.63 235.38 227.57 231.65 265,891 -0.37(-0.16%)
May 18, 2022 246.06 247.95 231.80 232.01 445,552 -15.70(-6.34%)
May 17, 2022 245.52 248.89 242.15 247.71 216,408 +5.50(+2.27%)
May 16, 2022 240.20 243.42 238.19 242.21 276,565 +0.38(+0.16%)
May 13, 2022 241.80 243.56 239.87 241.83 225,304 +2.37(+0.99%)
May 12, 2022 231.01 239.66 229.77 239.46 347,402 +5.80(+2.48%)
May 11, 2022 238.63 245.18 233.54 233.66 518,906 -5.45(-2.28%)
May 10, 2022 241.01 241.37 233.18 239.11 409,811 +0.43(+0.18%)
May 09, 2022 237.35 241.73 236.40 238.68 268,781 -1.79(-0.74%)
May 06, 2022 242.06 243.03 236.79 240.47 270,764 -3.33(-1.37%)
May 05, 2022 253.56 255.41 241.59 243.81 329,261 -12.77(-4.98%)
May 04, 2022 247.69 256.86 245.41 256.58 277,538 +8.98(+3.63%)
May 03, 2022 249.87 251.48 245.04 247.59 383,677 -1.98(-0.79%)
May 02, 2022 248.71 254.08 244.84 249.57 360,147 -0.37(-0.15%)
Apr 29, 2022 259.44 261.14 249.39 249.93 409,915 -11.95(-4.56%)
Apr 28, 2022 265.05 265.95 259.07 261.89 307,563 -1.69(-0.64%)
Apr 27, 2022 266.26 269.15 261.79 263.57 275,774 -3.14(-1.18%)
Apr 26, 2022 269.42 271.89 265.80 266.71 202,726 -5.64(-2.07%)
Apr 25, 2022 272.31 273.10 263.87 272.35 244,278 -0.25(-0.09%)
Apr 22, 2022 279.79 280.30 269.86 272.61 294,804 -7.83(-2.79%)
Apr 21, 2022 273.24 290.67 273.24 280.44 720,388 +11.95(+4.45%)
Apr 20, 2022 269.37 272.48 268.41 268.48 305,841 +0.79(+0.29%)
Apr 19, 2022 261.92 268.24 261.92 267.70 254,639 +5.79(+2.21%)
Apr 18, 2022 269.79 271.31 259.62 261.91 342,735 -8.27(-3.06%)
Apr 14, 2022 275.98 276.96 269.04 270.18 414,709 -5.94(-2.15%)
Apr 13, 2022 268.63 277.12 266.14 276.12 403,226 +7.35(+2.73%)
Apr 12, 2022 271.64 275.77 267.76 268.77 322,132 -1.95(-0.72%)
Apr 11, 2022 278.36 280.23 269.66 270.73 306,251 -8.53(-3.05%)
Apr 08, 2022 276.40 280.14 275.55 279.25 188,574 +2.69(+0.97%)
Apr 07, 2022 273.26 278.41 272.36 276.56 269,666 +4.29(+1.57%)
Apr 06, 2022 278.19 280.02 270.37 272.28 276,425 -8.90(-3.16%)
Apr 05, 2022 283.55 285.69 280.91 281.18 439,435 -2.87(-1.01%)
Apr 04, 2022 282.99 285.44 281.27 284.05 332,961 +1.23(+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.