Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 257.05 259.53 252.90 256.83 31,749,530 -3.43(-1.32%)
Jun 29, 2022 257.59 261.97 255.76 260.26 20,108,490 +3.78(+1.47%)
Jun 28, 2022 263.98 266.91 256.32 256.48 27,375,988 -8.41(-3.17%)
Jun 27, 2022 268.20 268.30 263.28 264.89 24,606,980 -2.81(-1.05%)
Jun 24, 2022 261.81 267.98 261.72 267.70 33,923,388 +8.84(+3.41%)
Jun 23, 2022 255.57 259.37 253.63 258.86 26,482,004 +5.73(+2.26%)
Jun 22, 2022 251.89 257.17 250.37 253.13 25,949,200 -0.61(-0.24%)
Jun 21, 2022 250.26 254.75 249.51 253.74 29,945,216 +6.09(+2.46%)
Jun 17, 2022 244.70 250.50 244.03 247.65 43,085,912 +2.68(+1.09%)
Jun 16, 2022 245.98 247.42 243.02 244.97 33,147,648 -6.79(-2.70%)
Jun 15, 2022 248.31 255.30 246.42 251.76 33,092,544 +7.27(+2.97%)
Jun 14, 2022 243.86 245.74 241.51 244.49 28,729,464 +2.23(+0.92%)
Jun 13, 2022 245.11 249.02 241.53 242.26 46,124,232 -10.73(-4.24%)
Jun 10, 2022 260.58 260.58 252.53 252.99 31,746,000 -11.80(-4.46%)
Jun 09, 2022 267.78 272.71 264.63 264.79 26,433,164 -5.62(-2.08%)
Jun 08, 2022 271.71 273.00 269.61 270.41 17,371,112 -2.09(-0.77%)
Jun 07, 2022 266.64 273.13 266.40 272.50 22,848,236 +3.75(+1.40%)
Jun 06, 2022 272.06 274.18 267.22 268.75 22,393,086 -1.27(-0.47%)
Jun 03, 2022 270.31 273.45 268.41 270.02 28,108,948 -4.56(-1.66%)
Jun 02, 2022 264.45 274.65 261.60 274.58 43,992,872 +2.16(+0.79%)
Jun 01, 2022 275.20 277.69 270.04 272.42 25,280,104 +0.55(+0.20%)
May 31, 2022 272.53 274.77 268.93 271.87 37,821,848 -1.37(-0.50%)
May 27, 2022 268.48 273.34 267.56 273.24 26,910,998 +7.34(+2.76%)
May 26, 2022 262.27 267.11 261.43 265.90 24,993,432 +3.38(+1.29%)
May 25, 2022 258.14 264.58 257.12 262.52 28,539,518 +2.90(+1.12%)
May 24, 2022 257.89 261.33 253.50 259.62 29,020,728 -1.03(-0.40%)
May 23, 2022 255.49 261.50 253.43 260.65 33,145,724 +8.09(+3.20%)
May 20, 2022 257.24 258.54 246.44 252.56 39,784,824 -0.58(-0.23%)
May 19, 2022 253.90 257.67 251.88 253.14 32,684,720 -0.94(-0.37%)
May 18, 2022 263.00 263.60 252.77 254.08 31,474,592 -12.74(-4.77%)
May 17, 2022 266.11 268.33 262.46 266.82 28,878,530 +5.32(+2.03%)
May 16, 2022 259.95 265.82 255.78 261.50 32,516,866 +0.38(+0.15%)
May 13, 2022 257.35 263.04 255.35 261.12 34,937,104 +5.77(+2.26%)
May 12, 2022 257.69 259.88 250.02 255.35 51,003,828 -5.20(-2.00%)
May 11, 2022 265.68 271.36 259.30 260.55 48,935,384 -8.95(-3.32%)
May 10, 2022 271.69 273.75 265.07 269.50 39,328,068 +4.92(+1.86%)
May 09, 2022 270.06 272.36 263.32 264.58 47,925,344 -10.15(-3.69%)
May 06, 2022 274.80 279.25 271.27 274.73 37,780,388 -2.62(-0.94%)
May 05, 2022 285.54 286.35 274.34 277.35 43,244,080 -12.63(-4.36%)
May 04, 2022 282.59 290.88 276.73 289.98 33,592,936 +8.20(+2.91%)
May 03, 2022 283.96 284.13 280.15 281.78 25,972,928 -2.69(-0.95%)
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.