Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 239.18 241.98 227.78 241.98 120 +13.16(+5.75%)
Jun 24, 2022 236.04 242.60 228.82 228.82 309 -6.21(-2.64%)
Jun 23, 2022 233.85 235.03 222.50 235.03 99 -1.32(-0.56%)
Jun 22, 2022 230.71 236.35 230.71 236.35 2,792 +14.84(+6.70%)
Jun 21, 2022 221.51 221.51 221.51 221.51 4 +3.41(+1.56%)
Jun 17, 2022 218.50 218.50 218.10 218.10 100 -5.04(-2.26%)
Jun 16, 2022 231.00 231.00 220.00 223.14 67 -2.69(-1.19%)
Jun 15, 2022 225.00 230.21 225.00 225.83 222 -6.55(-2.82%)
Jun 14, 2022 235.18 235.18 228.45 232.38 4 -7.62(-3.18%)
Jun 13, 2022 231.55 247.51 231.55 240.00 83 +0.00(+0.00%)
Jun 10, 2022 252.50 252.50 240.00 240.00 145 -14.50(-5.70%)
Jun 09, 2022 254.50 254.50 254.50 254.50 7 -4.00(-1.55%)
Jun 08, 2022 258.50 258.50 258.50 258.50 1 -7.50(-2.82%)
Jun 07, 2022 266.08 270.98 266.00 266.00 357 -20.00(-6.99%)
Jun 06, 2022 269.75 286.00 269.75 286.00 9 +13.00(+4.76%)
Jun 03, 2022 281.30 281.50 273.00 273.00 100 -3.50(-1.27%)
Jun 02, 2022 276.20 280.80 276.20 276.50 10 +3.20(+1.17%)
Jun 01, 2022 273.50 273.70 273.30 273.30 9 +0.45(+0.16%)
May 31, 2022 275.70 275.70 272.85 272.85 8 -0.65(-0.24%)
May 27, 2022 281.50 283.50 273.50 273.50 100 -3.40(-1.23%)
May 26, 2022 258.74 276.90 254.20 276.90 181 +7.90(+2.94%)
May 25, 2022 262.00 269.00 262.00 269.00 25 +1.25(+0.47%)
May 24, 2022 264.00 272.50 263.00 267.75 28 -5.75(-2.10%)
May 23, 2022 266.50 273.50 266.50 273.50 9 +16.35(+6.36%)
May 20, 2022 269.54 269.54 257.15 257.15 24 +4.64(+1.84%)
May 19, 2022 252.50 252.51 252.50 252.51 6 -12.29(-4.64%)
May 18, 2022 257.50 267.25 255.50 264.80 188 +7.55(+2.93%)
May 17, 2022 265.77 268.30 257.25 257.25 2,028 -9.40(-3.53%)
May 16, 2022 266.05 266.65 250.45 266.65 27 -0.65(-0.24%)
May 13, 2022 263.76 267.50 260.00 267.30 2,950 +10.85(+4.23%)
May 12, 2022 256.45 259.91 256.45 256.45 246 -7.05(-2.68%)
May 11, 2022 257.50 263.50 257.50 263.50 591 +4.50(+1.74%)
May 10, 2022 270.00 270.00 259.00 259.00 246 +4.16(+1.63%)
May 09, 2022 264.05 264.05 254.85 254.85 349 -20.15(-7.33%)
May 06, 2022 277.95 283.00 275.00 275.00 142 -8.94(-3.15%)
May 05, 2022 299.05 299.05 283.94 283.94 6 -17.07(-5.67%)
May 04, 2022 301.01 301.01 301.01 301.01 1 -2.49(-0.82%)
May 03, 2022 298.75 303.50 293.00 303.50 21 +11.00(+3.76%)
May 02, 2022 302.93 306.99 292.50 292.50 36 -14.40(-4.69%)
Apr 29, 2022 313.00 313.00 305.20 306.90 157 -7.10(-2.26%)
Apr 28, 2022 307.00 314.00 301.50 314.00 57 +12.00(+3.97%)
Apr 27, 2022 308.00 308.50 302.00 302.00 485 -1.70(-0.56%)
Apr 26, 2022 303.70 311.20 303.70 303.70 8 -13.80(-4.35%)
Apr 25, 2022 318.00 318.00 310.00 317.50 269 -15.00(-4.51%)
Apr 21, 2022 332.50 0 +7.00(+2.15%)
Apr 20, 2022 325.50 325.50 325.50 325.50 24 +0.30(+0.09%)
Apr 18, 2022 325.20 0 -18.20(-5.30%)
Apr 14, 2022 339.45 343.40 339.45 343.40 371 +14.40(+4.38%)
Apr 13, 2022 337.93 340.00 328.00 329.00 53 -8.00(-2.37%)
Apr 12, 2022 322.91 337.99 321.50 337.00 79 +16.50(+5.15%)
Apr 11, 2022 320.00 332.50 320.00 320.50 69 -1.50(-0.47%)
Apr 08, 2022 327.72 332.00 322.00 322.00 836 -0.50(-0.16%)
Apr 07, 2022 336.64 336.64 322.50 322.50 12 -12.74(-3.80%)
Apr 06, 2022 323.83 336.63 321.50 335.24 21 +4.74(+1.43%)
Apr 04, 2022 330.50 0 -5.20(-1.55%)
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.