Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 420.33 432.92 417.83 432.06 630,819 +15.35(+3.68%)
Jun 23, 2022 405.75 417.62 404.12 416.71 341,720 +15.84(+3.95%)
Jun 22, 2022 395.33 407.62 395.33 400.87 564,863 +0.62(+0.15%)
Jun 21, 2022 394.84 402.12 394.84 400.25 590,137 +13.54(+3.50%)
Jun 17, 2022 384.24 396.32 383.39 386.71 742,588 +0.95(+0.25%)
Jun 16, 2022 384.96 388.09 379.63 385.76 679,437 -11.63(-2.93%)
Jun 15, 2022 397.01 404.46 387.85 397.39 436,308 +6.39(+1.63%)
Jun 14, 2022 393.06 397.95 389.12 391.00 525,102 -2.00(-0.51%)
Jun 13, 2022 396.74 398.35 388.63 393.00 955,765 -17.05(-4.16%)
Jun 10, 2022 418.83 418.83 407.82 410.05 477,933 -17.03(-3.99%)
Jun 09, 2022 433.65 437.18 426.64 427.08 239,529 -8.45(-1.94%)
Jun 08, 2022 441.74 447.50 434.84 435.53 273,176 -10.76(-2.41%)
Jun 07, 2022 433.66 446.80 433.66 446.29 233,893 +7.63(+1.74%)
Jun 06, 2022 443.28 446.16 435.61 438.66 355,365 +0.21(+0.05%)
Jun 03, 2022 443.87 444.75 435.69 438.45 298,440 -13.17(-2.92%)
Jun 02, 2022 433.90 451.92 431.01 451.62 417,302 +20.17(+4.67%)
Jun 01, 2022 425.10 449.78 425.10 431.45 600,546 -10.90(-2.46%)
May 31, 2022 442.93 448.72 438.52 442.35 828,808 -5.82(-1.30%)
May 27, 2022 438.90 448.34 438.90 448.17 540,485 +15.39(+3.56%)
May 26, 2022 420.22 434.57 419.25 432.78 411,116 +15.98(+3.83%)
May 25, 2022 412.56 419.55 410.02 416.80 472,327 +2.19(+0.53%)
May 24, 2022 412.61 416.69 403.12 414.61 395,039 -3.07(-0.74%)
May 23, 2022 419.65 420.16 410.71 417.68 387,824 +0.64(+0.15%)
May 20, 2022 414.68 417.62 407.48 417.04 670,361 +7.02(+1.71%)
May 19, 2022 395.59 413.42 395.00 410.02 823,462 +10.52(+2.63%)
May 18, 2022 400.27 405.85 398.16 399.50 894,747 -8.25(-2.02%)
May 17, 2022 413.95 413.95 397.41 407.75 679,619 +7.75(+1.94%)
May 16, 2022 401.91 403.77 395.95 400.00 696,928 -8.14(-1.99%)
May 13, 2022 395.62 410.89 394.70 408.14 675,944 +20.16(+5.20%)
May 12, 2022 379.83 394.32 379.53 387.98 655,352 +0.58(+0.15%)
May 11, 2022 387.09 400.59 384.72 387.40 785,446 -1.49(-0.38%)
May 10, 2022 388.98 395.33 380.34 388.89 824,453 +9.81(+2.59%)
May 09, 2022 395.49 400.14 376.41 379.08 1,276,084 -26.53(-6.54%)
May 06, 2022 410.66 412.45 395.01 405.61 855,888 -10.44(-2.51%)
May 05, 2022 427.93 428.54 405.23 416.05 774,432 -16.69(-3.86%)
May 04, 2022 431.85 434.37 413.03 432.74 622,864 +0.83(+0.19%)
May 03, 2022 425.00 433.99 424.06 431.91 674,464 +8.16(+1.93%)
May 02, 2022 418.84 426.16 410.92 423.75 744,837 +2.50(+0.59%)
Apr 29, 2022 428.76 432.49 420.56 421.25 633,584 -12.13(-2.80%)
Apr 28, 2022 426.56 438.88 422.50 433.38 616,342 +15.60(+3.73%)
Apr 27, 2022 429.61 435.62 415.33 417.78 787,189 -12.03(-2.80%)
Apr 26, 2022 450.00 462.00 429.21 429.81 802,896 -32.49(-7.03%)
Apr 25, 2022 451.84 463.93 450.40 462.30 724,807 +6.26(+1.37%)
Apr 22, 2022 466.27 472.40 455.67 456.04 483,200 -18.74(-3.95%)
Apr 21, 2022 499.40 499.99 473.54 474.78 421,603 -18.76(-3.80%)
Apr 20, 2022 495.05 498.39 487.31 493.54 384,104 +3.02(+0.62%)
Apr 19, 2022 478.19 491.69 475.06 490.52 467,993 +12.51(+2.62%)
Apr 18, 2022 481.41 484.21 475.00 478.01 299,575 -4.69(-0.97%)
Apr 14, 2022 494.47 496.66 482.31 482.70 440,041 -10.57(-2.14%)
Apr 13, 2022 477.00 494.67 477.00 493.27 476,795 +12.96(+2.70%)
Apr 12, 2022 488.67 496.94 478.47 480.31 508,318 -5.78(-1.19%)
Apr 11, 2022 502.00 502.00 485.87 486.09 579,398 -20.40(-4.03%)
Apr 08, 2022 510.85 511.86 505.31 506.49 588,137 -3.51(-0.69%)
Apr 07, 2022 504.37 512.91 503.33 510.00 772,455 +3.35(+0.66%)
Apr 06, 2022 506.99 509.69 500.54 506.65 617,630 -6.58(-1.28%)
Apr 05, 2022 516.78 517.21 510.50 513.23 550,723 -6.28(-1.21%)
Apr 04, 2022 518.20 527.74 515.69 519.51 611,380 +3.51(+0.68%)
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.