Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 454.70 457.36 446.04 456.81 2,498,369 +2.17(+0.48%)
Jun 23, 2022 450.90 457.00 448.63 454.64 1,044,698 +6.59(+1.47%)
Jun 22, 2022 444.00 456.49 444.00 448.05 932,129 -0.93(-0.21%)
Jun 21, 2022 434.59 455.39 432.37 448.98 1,062,956 +20.54(+4.79%)
Jun 17, 2022 426.77 430.82 422.62 428.44 1,693,465 +5.23(+1.24%)
Jun 16, 2022 423.30 425.56 418.69 423.21 982,559 -10.01(-2.31%)
Jun 15, 2022 425.82 437.93 425.82 433.22 820,667 +9.29(+2.19%)
Jun 14, 2022 424.02 427.97 419.53 423.93 686,820 -2.35(-0.55%)
Jun 13, 2022 434.00 436.40 423.37 426.28 984,566 -17.91(-4.03%)
Jun 10, 2022 443.67 448.76 442.56 444.19 627,212 -5.43(-1.21%)
Jun 09, 2022 450.47 453.90 446.71 449.62 721,462 -0.90(-0.20%)
Jun 08, 2022 446.48 455.31 445.39 450.52 424,148 +0.74(+0.16%)
Jun 07, 2022 445.18 450.65 441.39 449.78 400,295 +5.68(+1.28%)
Jun 06, 2022 443.98 449.00 441.44 444.10 365,655 +1.69(+0.38%)
Jun 03, 2022 446.41 447.23 441.81 442.41 256,395 -7.14(-1.59%)
Jun 02, 2022 449.00 450.15 439.44 449.55 474,289 +1.96(+0.44%)
Jun 01, 2022 455.76 457.40 444.75 447.59 521,665 -6.64(-1.46%)
May 31, 2022 457.59 459.20 452.87 454.23 1,028,593 -6.98(-1.51%)
May 27, 2022 452.90 461.87 449.78 461.21 522,515 +8.99(+1.99%)
May 26, 2022 448.37 454.14 445.37 452.22 496,482 +7.53(+1.69%)
May 25, 2022 441.90 446.94 438.73 444.69 534,715 +4.27(+0.97%)
May 24, 2022 439.50 440.88 431.99 440.42 629,596 -0.97(-0.22%)
May 23, 2022 441.80 445.79 440.10 441.39 596,846 +1.77(+0.40%)
May 20, 2022 432.68 440.85 426.24 439.62 646,628 +7.62(+1.76%)
May 19, 2022 413.80 435.81 410.87 432.00 1,065,657 +11.96(+2.85%)
May 18, 2022 436.76 437.39 416.95 420.04 948,779 -20.55(-4.66%)
May 17, 2022 445.68 445.96 438.47 440.59 564,039 -0.39(-0.09%)
May 16, 2022 439.21 444.85 435.66 440.98 460,997 +2.09(+0.48%)
May 13, 2022 430.02 440.71 426.60 438.89 838,486 +9.95(+2.32%)
May 12, 2022 431.42 433.23 421.83 428.94 1,065,676 -2.79(-0.65%)
May 11, 2022 431.46 445.00 430.83 431.73 925,122 -1.07(-0.25%)
May 10, 2022 427.70 435.89 424.05 432.80 1,047,203 +8.29(+1.95%)
May 09, 2022 427.16 429.00 421.51 424.51 896,726 -6.15(-1.43%)
May 06, 2022 430.38 437.25 426.36 430.66 784,208 -3.34(-0.77%)
May 05, 2022 439.82 442.71 430.37 434.00 679,206 -8.34(-1.89%)
May 04, 2022 437.66 443.30 430.43 442.34 669,577 +8.56(+1.97%)
May 03, 2022 436.37 442.10 432.98 433.78 597,095 +0.27(+0.06%)
May 02, 2022 447.39 448.56 425.89 433.51 1,031,443 -11.05(-2.49%)
Apr 29, 2022 455.07 456.54 443.09 444.56 989,093 -14.43(-3.14%)
Apr 28, 2022 445.13 460.86 441.29 458.99 1,258,378 +15.62(+3.52%)
Apr 27, 2022 443.31 448.06 430.74 443.37 1,184,498 +12.87(+2.99%)
Apr 26, 2022 439.47 442.60 430.45 430.50 969,966 -11.03(-2.50%)
Apr 25, 2022 443.95 444.09 432.93 441.53 1,052,654 -2.95(-0.66%)
Apr 22, 2022 452.84 453.23 444.22 444.48 715,478 -11.44(-2.51%)
Apr 21, 2022 469.09 469.34 455.70 455.92 839,318 -9.57(-2.06%)
Apr 20, 2022 461.34 467.11 457.88 465.49 852,213 +6.80(+1.48%)
Apr 19, 2022 456.38 464.62 455.49 458.69 1,148,628 +4.72(+1.04%)
Apr 18, 2022 459.01 464.30 452.06 453.97 563,211 -6.59(-1.43%)
Apr 14, 2022 461.05 465.24 458.63 460.56 1,602,537 +1.78(+0.39%)
Apr 13, 2022 457.25 461.74 453.12 458.78 1,154,793 +9.74(+2.17%)
Apr 12, 2022 449.64 452.94 446.69 449.04 905,562 -2.29(-0.51%)
Apr 11, 2022 460.00 460.80 450.13 451.33 853,404 -6.48(-1.42%)
Apr 08, 2022 460.00 461.22 455.72 457.81 968,512 +0.21(+0.05%)
Apr 07, 2022 449.82 458.99 448.84 457.60 1,526,565 +8.55(+1.90%)
Apr 06, 2022 444.81 449.94 441.49 449.05 834,172 +5.83(+1.32%)
Apr 05, 2022 435.19 447.93 435.19 443.22 786,191 +5.53(+1.26%)
Apr 04, 2022 441.04 443.56 435.90 437.69 669,293 -3.72(-0.84%)
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.