Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 475.28 477.55 467.40 469.87 2,358,797 -2.47(-0.52%)
Jun 23, 2022 468.95 475.42 464.95 472.34 795,006 +6.59(+1.41%)
Jun 22, 2022 454.43 469.99 452.91 465.75 1,474,210 +4.99(+1.08%)
Jun 21, 2022 455.20 465.01 452.00 460.76 1,402,128 +16.44(+3.70%)
Jun 17, 2022 454.77 459.49 443.92 444.32 2,265,256 -10.44(-2.30%)
Jun 16, 2022 456.98 457.28 447.54 454.76 1,140,601 -8.12(-1.75%)
Jun 15, 2022 463.24 467.39 453.94 462.88 961,278 +2.48(+0.54%)
Jun 14, 2022 460.41 462.95 456.85 460.40 1,060,455 -2.49(-0.54%)
Jun 13, 2022 473.03 476.72 459.60 462.89 1,112,274 -19.94(-4.13%)
Jun 10, 2022 478.85 488.19 473.12 482.83 922,905 -3.37(-0.69%)
Jun 09, 2022 495.67 497.93 486.00 486.20 887,194 -12.10(-2.43%)
Jun 08, 2022 497.99 500.00 495.00 498.30 582,167 -2.11(-0.42%)
Jun 07, 2022 497.30 501.22 491.76 500.41 996,949 +2.99(+0.60%)
Jun 06, 2022 496.35 501.10 495.19 497.42 634,036 +4.16(+0.84%)
Jun 03, 2022 492.82 494.85 489.59 493.26 744,051 -3.67(-0.74%)
Jun 02, 2022 500.96 500.96 488.33 496.93 1,186,544 -2.26(-0.45%)
Jun 01, 2022 510.80 512.45 498.81 499.19 813,641 -10.42(-2.04%)
May 31, 2022 515.40 520.61 506.80 509.61 3,934,932 -10.94(-2.10%)
May 27, 2022 512.57 521.52 510.03 520.55 1,190,292 +8.12(+1.58%)
May 26, 2022 507.07 515.00 505.61 512.43 987,940 +7.65(+1.52%)
May 25, 2022 504.42 510.99 500.30 504.78 1,027,370 -0.51(-0.10%)
May 24, 2022 496.93 506.33 492.00 505.29 1,397,411 +10.44(+2.11%)
May 23, 2022 490.57 500.61 490.31 494.85 1,194,266 +2.00(+0.41%)
May 20, 2022 483.50 493.54 480.11 492.85 1,364,433 +12.93(+2.69%)
May 19, 2022 468.88 483.81 466.78 479.92 1,284,891 +3.53(+0.74%)
May 18, 2022 493.43 496.41 473.65 476.39 981,025 -20.80(-4.18%)
May 17, 2022 497.79 499.23 491.01 497.19 916,474 +3.60(+0.73%)
May 16, 2022 488.06 498.08 486.71 493.59 851,874 +7.14(+1.47%)
May 13, 2022 487.21 488.52 480.14 486.45 1,065,167 +1.93(+0.40%)
May 12, 2022 485.82 486.64 474.82 484.52 1,280,480 -2.84(-0.58%)
May 11, 2022 489.32 505.33 485.85 487.36 1,166,847 -1.96(-0.40%)
May 10, 2022 494.46 497.30 484.69 489.32 1,296,437 -1.56(-0.32%)
May 09, 2022 500.32 501.66 487.64 490.88 1,115,228 -13.76(-2.73%)
May 06, 2022 500.88 508.07 498.24 504.64 946,630 -2.22(-0.44%)
May 05, 2022 511.06 517.18 499.08 506.86 985,155 -3.43(-0.67%)
May 04, 2022 499.49 513.13 492.51 510.29 1,227,169 +11.81(+2.37%)
May 03, 2022 499.61 503.68 496.91 498.48 841,747 +1.37(+0.28%)
May 02, 2022 505.50 509.98 488.33 497.11 1,095,202 -4.82(-0.96%)
Apr 29, 2022 510.22 513.26 501.00 501.93 942,448 -14.81(-2.87%)
Apr 28, 2022 510.03 519.19 505.13 516.74 1,181,185 +8.36(+1.64%)
Apr 27, 2022 503.57 514.69 498.16 508.38 1,140,468 +6.07(+1.21%)
Apr 26, 2022 504.14 511.37 502.04 502.31 1,119,208 -4.56(-0.90%)
Apr 25, 2022 500.00 508.61 492.50 506.87 1,211,506 +4.24(+0.84%)
Apr 22, 2022 518.90 519.13 502.00 502.63 956,648 -20.24(-3.87%)
Apr 21, 2022 533.68 533.68 520.67 522.87 932,061 -6.97(-1.32%)
Apr 20, 2022 522.40 532.16 516.16 529.84 1,590,935 +12.80(+2.48%)
Apr 19, 2022 516.07 520.44 513.50 517.04 1,157,389 +4.09(+0.80%)
Apr 18, 2022 513.78 519.34 510.81 512.95 740,858 -3.77(-0.73%)
Apr 14, 2022 514.34 522.76 514.34 516.72 1,571,789 +4.51(+0.88%)
Apr 13, 2022 508.76 513.11 506.62 512.21 1,062,221 +2.60(+0.51%)
Apr 12, 2022 510.00 514.53 506.40 509.61 897,671 -1.03(-0.20%)
Apr 11, 2022 521.13 523.53 508.70 510.64 915,421 -10.03(-1.93%)
Apr 08, 2022 518.03 526.62 517.77 520.67 1,368,546 +6.01(+1.17%)
Apr 07, 2022 505.81 516.80 504.43 514.66 1,357,775 +7.79(+1.54%)
Apr 06, 2022 497.71 507.86 495.08 506.87 1,524,128 +12.09(+2.44%)
Apr 05, 2022 486.72 501.78 486.01 494.78 1,032,735 +5.44(+1.11%)
Apr 04, 2022 498.74 500.96 487.06 489.34 1,065,742 -9.99(-2.00%)
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.