Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 632.44 648.34 632.17 647.78 1,013,797 +23.07(+3.69%)
Jun 23, 2022 613.41 628.69 609.33 624.71 849,905 +15.43(+2.53%)
Jun 22, 2022 605.29 621.92 603.12 609.28 942,887 -5.26(-0.86%)
Jun 21, 2022 596.75 616.86 595.75 614.54 1,130,786 +32.28(+5.54%)
Jun 17, 2022 587.43 594.85 579.10 582.26 1,436,752 -3.51(-0.60%)
Jun 16, 2022 581.31 586.82 575.60 585.77 1,005,891 -14.13(-2.36%)
Jun 15, 2022 598.42 610.71 589.78 599.90 922,778 +8.67(+1.47%)
Jun 14, 2022 596.71 604.51 587.26 591.23 749,967 -7.49(-1.25%)
Jun 13, 2022 600.10 606.61 587.88 598.72 1,226,228 -18.95(-3.07%)
Jun 10, 2022 642.68 648.60 617.67 617.67 1,149,849 -42.18(-6.39%)
Jun 09, 2022 660.77 670.26 659.46 659.85 969,179 -2.56(-0.39%)
Jun 08, 2022 674.14 677.42 662.27 662.41 481,711 -17.20(-2.53%)
Jun 07, 2022 667.07 680.07 666.85 679.61 545,094 +4.27(+0.63%)
Jun 06, 2022 680.59 687.95 674.11 675.34 605,257 +3.60(+0.54%)
Jun 03, 2022 673.54 677.42 667.88 671.74 788,589 -14.75(-2.15%)
Jun 02, 2022 662.41 689.20 661.51 686.49 955,466 +25.98(+3.93%)
Jun 01, 2022 672.68 676.50 658.84 660.51 920,101 -8.57(-1.28%)
May 31, 2022 659.67 672.19 654.39 669.08 2,516,371 +2.55(+0.38%)
May 27, 2022 656.85 672.72 656.14 666.53 981,135 +14.09(+2.16%)
May 26, 2022 631.32 652.94 631.21 652.44 1,651,189 +25.84(+4.12%)
May 25, 2022 615.00 633.56 615.00 626.60 959,283 +8.25(+1.33%)
May 24, 2022 608.24 622.22 594.53 618.35 1,133,670 +6.84(+1.12%)
May 23, 2022 609.73 615.37 599.84 611.51 918,088 +11.07(+1.84%)
May 20, 2022 596.85 607.18 587.15 600.44 1,199,162 +7.36(+1.24%)
May 19, 2022 585.50 599.37 582.58 593.08 1,301,116 +1.22(+0.21%)
May 18, 2022 604.89 606.40 587.41 591.86 966,869 -19.86(-3.25%)
May 17, 2022 615.71 625.37 598.35 611.72 1,564,523 +13.12(+2.19%)
May 16, 2022 600.00 605.16 583.05 598.60 2,287,297 -16.73(-2.72%)
May 13, 2022 606.67 623.40 603.09 615.33 1,684,498 +14.93(+2.49%)
May 12, 2022 593.00 604.84 586.05 600.40 1,117,516 +0.05(+0.01%)
May 11, 2022 604.76 621.39 599.63 600.35 1,170,603 -9.88(-1.62%)
May 10, 2022 615.50 625.27 595.83 610.23 1,179,785 +4.67(+0.77%)
May 09, 2022 616.72 624.35 603.44 605.56 1,079,655 -23.06(-3.67%)
May 06, 2022 631.30 637.10 616.96 628.62 725,798 -5.19(-0.82%)
May 05, 2022 651.29 656.90 626.63 633.81 889,545 -31.42(-4.72%)
May 04, 2022 632.32 666.49 630.00 665.23 1,038,173 +34.17(+5.41%)
May 03, 2022 630.51 641.70 625.16 631.06 887,273 +6.26(+1.00%)
May 02, 2022 629.71 630.75 610.00 624.80 1,537,038 +0.12(+0.02%)
Apr 29, 2022 649.04 651.28 623.22 624.68 1,014,594 -26.29(-4.04%)
Apr 28, 2022 650.00 654.40 639.32 650.97 1,127,292 +7.95(+1.24%)
Apr 27, 2022 646.14 655.55 641.75 643.02 631,786 -4.03(-0.62%)
Apr 26, 2022 662.66 668.83 646.86 647.05 806,217 -21.23(-3.18%)
Apr 25, 2022 660.30 669.08 648.00 668.28 1,138,221 +5.34(+0.81%)
Apr 22, 2022 681.00 683.82 662.52 662.94 797,248 -18.52(-2.72%)
Apr 21, 2022 708.97 709.10 679.67 681.46 804,876 -17.54(-2.51%)
Apr 20, 2022 707.71 710.79 697.53 699.00 928,159 -2.57(-0.37%)
Apr 19, 2022 681.50 704.65 681.50 701.57 998,174 +21.57(+3.17%)
Apr 18, 2022 687.00 691.49 677.46 680.00 834,092 -8.17(-1.19%)
Apr 14, 2022 716.01 719.31 688.14 688.17 1,103,925 -27.57(-3.85%)
Apr 13, 2022 717.00 727.06 711.08 715.74 908,814 -1.09(-0.15%)
Apr 12, 2022 728.40 735.82 711.44 716.83 955,237 -11.55(-1.59%)
Apr 11, 2022 732.55 737.58 727.29 728.38 591,720 -7.72(-1.05%)
Apr 08, 2022 747.00 747.00 734.20 736.10 820,954 -12.79(-1.71%)
Apr 07, 2022 745.23 753.24 736.11 748.89 475,472 +3.66(+0.49%)
Apr 06, 2022 752.25 758.08 737.08 745.23 845,620 -19.20(-2.51%)
Apr 05, 2022 779.73 781.26 762.19 764.43 754,049 -17.80(-2.28%)
Apr 04, 2022 771.50 788.65 769.70 782.23 881,961 +12.47(+1.62%)
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.