Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 168.82 173.24 168.67 172.86 804,776 +3.55(+2.10%)
Jun 23, 2022 171.64 172.14 167.07 169.31 842,157 -1.89(-1.10%)
Jun 22, 2022 168.88 171.94 168.58 171.20 492,463 -0.48(-0.28%)
Jun 21, 2022 172.21 172.68 171.28 171.68 512,961 +1.83(+1.08%)
Jun 17, 2022 168.82 171.08 168.55 169.85 1,167,057 +0.77(+0.46%)
Jun 16, 2022 171.48 172.04 168.36 169.08 533,462 -4.16(-2.40%)
Jun 15, 2022 177.19 178.21 170.75 173.24 497,680 -2.77(-1.57%)
Jun 14, 2022 174.56 177.07 172.59 176.01 664,847 +3.32(+1.92%)
Jun 13, 2022 171.58 175.01 171.08 172.69 601,752 -1.21(-0.70%)
Jun 10, 2022 175.58 176.65 173.86 173.90 442,044 -4.86(-2.72%)
Jun 09, 2022 182.60 183.04 178.75 178.76 302,910 -3.73(-2.04%)
Jun 08, 2022 184.35 185.08 182.20 182.49 309,089 -3.09(-1.67%)
Jun 07, 2022 183.00 185.97 182.76 185.58 410,386 +2.40(+1.31%)
Jun 06, 2022 181.46 183.39 180.43 183.18 347,643 +2.79(+1.55%)
Jun 03, 2022 179.26 181.19 177.94 180.39 413,783 +0.46(+0.26%)
Jun 02, 2022 178.35 179.95 176.71 179.93 420,613 +1.70(+0.95%)
Jun 01, 2022 177.02 178.88 174.48 178.23 577,542 +1.54(+0.87%)
May 31, 2022 179.55 180.69 176.43 176.69 1,550,621 -4.72(-2.60%)
May 27, 2022 179.44 181.41 178.97 181.41 476,390 +1.36(+0.76%)
May 26, 2022 183.08 183.08 179.45 180.05 461,008 -1.22(-0.67%)
May 25, 2022 180.44 183.00 179.44 181.27 560,533 +0.52(+0.29%)
May 24, 2022 178.30 181.61 177.32 180.75 578,106 +2.26(+1.27%)
May 23, 2022 178.70 179.95 177.59 178.49 539,764 +2.32(+1.32%)
May 20, 2022 181.49 181.95 173.93 176.17 607,084 -4.27(-2.37%)
May 19, 2022 185.29 186.36 179.18 180.44 588,578 -6.41(-3.43%)
May 18, 2022 183.96 188.08 183.36 186.85 481,841 +2.41(+1.31%)
May 17, 2022 182.63 184.45 180.67 184.44 483,831 +3.96(+2.19%)
May 16, 2022 181.63 182.00 179.25 180.48 327,424 -1.14(-0.63%)
May 13, 2022 179.94 182.00 179.67 181.62 310,152 +2.27(+1.27%)
May 12, 2022 180.23 181.14 176.34 179.35 437,930 -1.17(-0.65%)
May 11, 2022 182.49 185.49 180.30 180.52 504,704 -1.28(-0.70%)
May 10, 2022 181.61 183.76 178.22 181.80 603,477 +0.83(+0.46%)
May 09, 2022 186.89 187.96 180.09 180.97 510,239 -7.61(-4.04%)
May 06, 2022 188.97 190.72 187.24 188.58 565,164 -0.85(-0.45%)
May 05, 2022 185.90 190.59 185.90 189.43 498,462 +2.56(+1.37%)
May 04, 2022 182.31 187.11 178.44 186.87 587,232 +3.79(+2.07%)
May 03, 2022 181.80 185.38 181.68 183.08 439,493 +2.24(+1.24%)
May 02, 2022 182.52 183.53 177.94 180.84 496,011 -1.04(-0.57%)
Apr 29, 2022 185.50 186.73 181.26 181.88 481,610 -4.34(-2.33%)
Apr 28, 2022 186.63 186.70 183.74 186.22 388,588 +0.20(+0.11%)
Apr 27, 2022 184.84 188.21 184.00 186.02 445,646 +1.13(+0.61%)
Apr 26, 2022 186.02 187.77 184.55 184.89 506,198 -2.27(-1.21%)
Apr 25, 2022 185.25 187.64 182.44 187.16 383,689 +0.59(+0.32%)
Apr 22, 2022 189.46 190.52 186.44 186.57 364,760 -3.76(-1.98%)
Apr 21, 2022 194.00 194.12 189.99 190.33 332,041 -2.79(-1.44%)
Apr 20, 2022 190.38 193.58 190.21 193.12 326,059 +3.60(+1.90%)
Apr 19, 2022 189.22 190.95 188.71 189.52 525,471 +0.20(+0.11%)
Apr 18, 2022 188.74 190.92 188.66 189.32 215,717 +0.02(+0.01%)
Apr 14, 2022 188.21 190.19 188.20 189.30 310,364 +1.53(+0.81%)
Apr 13, 2022 184.94 187.85 184.89 187.77 241,759 +1.79(+0.96%)
Apr 12, 2022 186.62 188.58 185.47 185.98 299,314 -0.87(-0.47%)
Apr 11, 2022 187.17 189.22 186.26 186.85 285,516 +0.65(+0.35%)
Apr 08, 2022 187.10 187.89 185.83 186.20 329,120 +0.46(+0.25%)
Apr 07, 2022 184.61 186.53 182.63 185.74 367,709 +1.18(+0.64%)
Apr 06, 2022 181.52 184.87 181.19 184.56 458,844 +2.69(+1.48%)
Apr 05, 2022 181.42 183.82 181.42 181.87 323,577 +0.07(+0.04%)
Apr 04, 2022 185.23 185.23 181.32 181.80 410,857 -3.62(-1.95%)
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.