Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 276.88 281.90 275.17 279.61 850,248 +3.64(+1.32%)
Jul 05, 2022 272.06 276.59 269.59 275.97 682,208 +2.05(+0.75%)
Jul 01, 2022 269.44 274.38 268.42 273.92 630,762 +4.24(+1.57%)
Jun 30, 2022 266.69 271.03 264.55 269.68 860,030 +0.80(+0.30%)
Jun 29, 2022 265.62 269.70 263.81 268.88 776,317 +3.22(+1.21%)
Jun 28, 2022 272.18 275.89 265.56 265.66 538,828 -5.86(-2.16%)
Jun 27, 2022 272.31 273.40 269.14 271.52 561,917 -0.22(-0.08%)
Jun 24, 2022 266.04 271.90 263.64 271.74 1,890,933 +7.75(+2.94%)
Jun 23, 2022 259.37 264.83 256.98 263.99 1,092,410 +6.94(+2.70%)
Jun 22, 2022 252.34 260.12 251.47 257.05 930,916 +2.29(+0.90%)
Jun 21, 2022 255.31 256.77 253.66 254.76 911,470 +3.11(+1.24%)
Jun 17, 2022 248.50 252.20 246.79 251.65 1,856,909 +3.15(+1.27%)
Jun 16, 2022 247.76 251.47 246.21 248.50 1,018,188 -4.63(-1.83%)
Jun 15, 2022 254.66 257.32 250.21 253.13 896,671 +2.00(+0.80%)
Jun 14, 2022 252.63 255.18 248.86 251.13 790,653 -2.00(-0.79%)
Jun 13, 2022 248.66 256.00 246.62 253.13 1,315,740 -0.51(-0.20%)
Jun 10, 2022 256.16 256.63 253.40 253.64 724,514 -5.47(-2.11%)
Jun 09, 2022 266.61 268.23 259.02 259.11 931,958 -7.69(-2.88%)
Jun 08, 2022 268.60 272.06 266.53 266.80 724,775 -3.82(-1.41%)
Jun 07, 2022 268.41 271.86 267.81 270.62 710,678 -1.27(-0.47%)
Jun 06, 2022 271.07 274.28 268.73 271.89 593,417 +3.31(+1.23%)
Jun 03, 2022 270.72 274.62 268.19 268.58 768,307 -10.05(-3.61%)
Jun 02, 2022 270.28 278.85 266.32 278.63 780,464 +8.04(+2.97%)
Jun 01, 2022 276.70 279.07 268.97 270.59 825,932 -5.08(-1.84%)
May 31, 2022 278.42 280.70 273.79 275.67 3,664,563 -6.01(-2.13%)
May 27, 2022 273.75 281.68 273.09 281.68 1,170,536 +8.94(+3.28%)
May 26, 2022 268.32 274.19 265.89 272.74 1,266,766 +7.50(+2.83%)
May 25, 2022 265.40 269.29 262.64 265.24 925,158 -2.90(-1.08%)
May 24, 2022 265.01 269.39 262.88 268.14 767,767 +1.66(+0.62%)
May 23, 2022 264.70 267.86 258.77 266.48 872,551 +3.77(+1.44%)
May 20, 2022 267.76 269.01 255.90 262.71 1,403,774 -3.95(-1.48%)
May 19, 2022 267.52 268.26 262.52 266.66 756,463 -2.83(-1.05%)
May 18, 2022 277.09 277.91 268.52 269.49 1,032,409 -9.54(-3.42%)
May 17, 2022 281.41 281.41 275.76 279.03 600,138 +1.21(+0.44%)
May 16, 2022 279.76 282.12 277.36 277.82 618,240 -2.78(-0.99%)
May 13, 2022 277.08 284.62 275.34 280.60 816,018 +4.86(+1.76%)
May 12, 2022 275.06 280.00 271.12 275.74 789,882 +0.69(+0.25%)
May 11, 2022 277.85 282.58 274.21 275.05 808,342 -4.13(-1.48%)
May 10, 2022 278.95 284.67 276.45 279.18 1,027,429 +4.09(+1.49%)
May 09, 2022 283.33 284.05 274.22 275.09 1,133,123 -11.20(-3.91%)
May 06, 2022 284.30 288.35 281.37 286.29 983,461 -0.26(-0.09%)
May 05, 2022 288.95 291.01 281.00 286.55 1,055,826 -5.55(-1.90%)
May 04, 2022 284.46 292.36 279.69 292.10 814,367 +7.55(+2.65%)
May 03, 2022 282.87 287.86 280.85 284.55 1,244,253 +2.43(+0.86%)
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.