Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 382.29 384.14 370.93 380.06 1,694,092 -4.16(-1.08%)
Jun 29, 2022 383.94 387.07 377.40 384.22 1,081,413 +3.32(+0.87%)
Jun 28, 2022 400.08 404.05 379.12 380.90 1,654,190 -18.17(-4.55%)
Jun 27, 2022 409.56 414.13 397.19 399.07 1,809,083 -12.72(-3.09%)
Jun 24, 2022 402.08 413.82 401.64 411.79 2,670,302 +16.63(+4.21%)
Jun 23, 2022 381.90 395.87 375.48 395.15 2,141,595 +19.63(+5.23%)
Jun 22, 2022 366.58 385.69 366.37 375.52 1,798,633 +3.36(+0.90%)
Jun 21, 2022 371.77 377.68 369.17 372.16 2,047,641 +7.61(+2.09%)
Jun 17, 2022 357.98 369.92 357.48 364.55 2,816,232 +9.94(+2.80%)
Jun 16, 2022 360.36 365.23 350.26 354.61 2,136,037 -18.65(-5.00%)
Jun 15, 2022 365.22 381.39 363.32 373.25 1,856,285 +13.57(+3.77%)
Jun 14, 2022 361.69 365.93 354.81 359.69 1,421,377 +0.78(+0.22%)
Jun 13, 2022 363.15 367.78 356.71 358.91 2,222,327 -16.99(-4.52%)
Jun 10, 2022 384.95 387.91 373.55 375.90 2,228,466 -19.06(-4.83%)
Jun 09, 2022 403.83 408.63 394.52 394.96 1,203,075 -13.72(-3.36%)
Jun 08, 2022 409.54 414.31 406.60 408.67 1,353,976 -2.16(-0.53%)
Jun 07, 2022 398.47 412.90 397.52 410.83 1,237,027 +7.57(+1.88%)
Jun 06, 2022 410.76 414.00 401.07 403.26 872,080 +0.02(+0.00%)
Jun 03, 2022 410.88 414.81 399.71 403.24 1,540,532 -17.66(-4.20%)
Jun 02, 2022 403.64 421.28 402.78 420.90 1,473,975 +18.23(+4.53%)
Jun 01, 2022 414.34 418.66 400.68 402.67 1,659,221 -6.00(-1.47%)
May 31, 2022 413.96 419.07 407.77 408.67 4,358,397 -7.91(-1.90%)
May 27, 2022 405.26 416.93 404.95 416.58 2,978,835 +15.84(+3.95%)
May 26, 2022 380.90 408.22 380.46 400.75 3,557,818 +17.72(+4.63%)
May 25, 2022 367.58 390.06 358.42 383.03 5,348,853 +29.07(+8.21%)
May 24, 2022 358.04 360.60 350.77 353.96 2,912,660 -12.23(-3.34%)
May 23, 2022 365.97 366.81 357.93 366.18 1,824,534 +3.54(+0.98%)
May 20, 2022 362.68 366.60 351.30 362.64 1,946,264 +5.37(+1.50%)
May 19, 2022 350.60 363.97 349.71 357.27 2,132,108 +8.89(+2.55%)
May 18, 2022 359.06 363.69 346.99 348.38 1,744,274 -18.30(-4.99%)
May 17, 2022 363.95 368.51 354.20 366.68 1,666,500 +12.11(+3.41%)
May 16, 2022 364.93 365.16 351.41 354.57 1,576,848 -12.00(-3.27%)
May 13, 2022 357.04 371.68 355.57 366.57 1,921,018 +17.62(+5.05%)
May 12, 2022 337.79 350.51 334.62 348.95 3,314,235 -2.25(-0.64%)
May 11, 2022 361.73 371.17 349.56 351.20 2,599,715 -14.81(-4.05%)
May 10, 2022 376.34 378.12 359.42 366.01 2,303,186 +4.12(+1.14%)
May 09, 2022 381.43 385.47 358.69 361.88 3,534,598 -28.30(-7.25%)
May 06, 2022 400.51 400.86 385.35 390.19 2,017,827 -13.95(-3.45%)
May 05, 2022 431.76 433.61 399.12 404.14 2,140,446 -37.53(-8.50%)
May 04, 2022 425.97 442.09 412.32 441.67 1,621,948 +16.84(+3.96%)
May 03, 2022 423.62 427.49 419.72 424.82 1,343,056 +3.78(+0.90%)
May 02, 2022 414.21 421.93 407.46 421.05 1,803,933 +8.14(+1.97%)
Apr 29, 2022 435.40 436.32 411.80 412.90 1,931,095 -25.47(-5.81%)
Apr 28, 2022 418.07 441.75 415.90 438.37 1,819,970 +25.96(+6.30%)
Apr 27, 2022 415.29 422.83 410.35 412.41 1,955,191 -3.06(-0.74%)
Apr 26, 2022 438.34 439.05 415.23 415.47 2,247,298 -25.22(-5.72%)
Apr 25, 2022 435.42 441.18 427.55 440.69 2,123,659 +3.59(+0.82%)
Apr 22, 2022 459.75 461.49 436.62 437.10 1,725,659 -22.05(-4.80%)
Apr 21, 2022 478.06 484.76 457.09 459.15 1,446,755 -16.07(-3.38%)
Apr 20, 2022 480.77 485.50 474.51 475.22 1,201,368 -3.08(-0.64%)
Apr 19, 2022 459.79 478.88 458.42 478.30 1,200,937 +15.81(+3.42%)
Apr 18, 2022 455.23 467.55 454.17 462.49 1,003,348 +3.88(+0.85%)
Apr 14, 2022 461.17 462.72 453.46 458.62 1,669,361 -5.24(-1.13%)
Apr 13, 2022 457.87 466.63 453.58 463.85 1,498,757 +8.68(+1.91%)
Apr 12, 2022 473.19 477.73 454.73 455.17 1,531,605 -11.56(-2.48%)
Apr 11, 2022 471.69 471.95 458.25 466.73 1,618,182 -9.37(-1.97%)
Apr 08, 2022 486.43 486.43 474.79 476.10 1,741,893 -11.33(-2.32%)
Apr 07, 2022 477.20 490.81 476.81 487.43 1,592,554 +4.73(+0.98%)
Apr 06, 2022 477.84 486.03 474.70 482.70 2,073,084 -5.75(-1.18%)
Apr 05, 2022 494.21 498.60 483.48 488.45 1,659,114 -9.45(-1.90%)
Apr 04, 2022 477.94 499.93 477.57 497.90 2,362,947 +21.39(+4.49%)
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.