Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 175.93 181.40 174.10 180.42 1,626,827 +2.58(+1.45%)
Jun 29, 2022 177.61 178.71 174.40 177.84 609,670 +0.69(+0.39%)
Jun 28, 2022 182.37 184.25 176.52 177.15 669,314 -5.40(-2.96%)
Jun 27, 2022 182.71 184.41 180.99 182.55 520,245 +0.11(+0.06%)
Jun 24, 2022 181.85 184.13 181.32 182.44 818,834 +2.46(+1.37%)
Jun 23, 2022 180.22 180.81 176.96 179.98 888,067 +1.55(+0.87%)
Jun 22, 2022 172.34 178.91 170.55 178.43 1,086,025 +5.38(+3.11%)
Jun 21, 2022 173.55 175.66 172.63 173.05 1,054,520 +2.17(+1.27%)
Jun 17, 2022 168.14 172.17 168.02 170.88 1,520,420 +2.73(+1.63%)
Jun 16, 2022 171.39 172.37 167.06 168.15 1,108,021 -7.89(-4.48%)
Jun 15, 2022 172.39 178.06 171.53 176.03 680,757 +6.24(+3.67%)
Jun 14, 2022 177.03 177.70 169.70 169.80 1,014,416 -7.47(-4.22%)
Jun 13, 2022 178.31 178.95 173.93 177.27 924,767 -3.71(-2.05%)
Jun 10, 2022 186.48 186.48 180.92 180.98 780,766 -8.51(-4.49%)
Jun 09, 2022 193.11 193.22 189.03 189.49 902,274 -4.16(-2.15%)
Jun 08, 2022 196.66 196.66 192.94 193.64 641,892 -4.30(-2.17%)
Jun 07, 2022 194.67 198.45 194.67 197.95 442,939 +1.06(+0.54%)
Jun 06, 2022 199.81 199.81 196.20 196.89 337,018 -1.08(-0.54%)
Jun 03, 2022 197.96 198.56 196.69 197.97 621,786 -3.05(-1.52%)
Jun 02, 2022 196.99 201.65 196.46 201.02 532,150 +5.00(+2.55%)
Jun 01, 2022 198.40 201.64 195.70 196.01 1,102,396 -3.95(-1.97%)
May 31, 2022 200.56 201.54 198.11 199.96 1,256,608 -3.66(-1.80%)
May 27, 2022 202.29 205.53 201.94 203.62 906,793 +4.01(+2.01%)
May 26, 2022 194.52 200.73 193.48 199.62 834,675 +6.53(+3.38%)
May 25, 2022 188.52 194.89 187.10 193.09 1,350,267 +4.05(+2.14%)
May 24, 2022 193.26 193.73 186.36 189.04 727,572 -5.00(-2.58%)
May 23, 2022 193.53 194.81 187.72 194.05 776,663 +2.34(+1.22%)
May 20, 2022 189.34 192.08 185.72 191.71 779,780 +3.40(+1.80%)
May 19, 2022 183.66 192.00 183.00 188.31 1,047,529 +3.03(+1.64%)
May 18, 2022 192.12 192.47 184.34 185.28 1,163,954 -9.10(-4.68%)
May 17, 2022 196.26 196.26 191.78 194.38 767,378 +1.31(+0.68%)
May 16, 2022 193.88 194.82 191.00 193.07 564,090 -2.17(-1.11%)
May 13, 2022 192.07 195.75 191.51 195.24 911,449 +5.45(+2.87%)
May 12, 2022 186.62 190.21 186.09 189.79 1,332,470 +1.08(+0.57%)
May 11, 2022 195.34 196.42 188.35 188.71 943,856 -8.71(-4.41%)
May 10, 2022 198.93 199.73 191.48 197.42 1,076,588 +0.76(+0.39%)
May 09, 2022 201.95 203.43 196.01 196.66 1,592,483 -5.39(-2.67%)
May 06, 2022 203.87 205.92 200.33 202.05 1,051,217 -3.08(-1.50%)
May 05, 2022 208.04 209.59 202.42 205.13 1,373,795 -4.32(-2.06%)
May 04, 2022 201.96 210.16 200.33 209.46 1,030,637 +7.47(+3.70%)
May 03, 2022 201.79 202.60 199.20 201.99 1,592,306 -0.45(-0.22%)
May 02, 2022 200.01 204.22 199.28 202.44 1,549,962 +1.95(+0.97%)
Apr 29, 2022 201.21 205.15 199.57 200.49 2,207,062 -2.77(-1.36%)
Apr 28, 2022 199.76 205.09 196.77 203.26 1,655,302 +5.83(+2.95%)
Apr 27, 2022 204.36 207.34 196.65 197.43 1,332,123 -7.04(-3.44%)
Apr 26, 2022 209.01 209.01 203.77 204.47 1,481,667 -5.75(-2.74%)
Apr 25, 2022 199.84 210.67 198.77 210.22 1,744,242 +9.66(+4.81%)
Apr 22, 2022 199.12 205.87 198.41 200.57 2,423,025 +0.64(+0.32%)
Apr 21, 2022 203.01 211.40 199.92 199.93 3,106,505 -18.19(-8.34%)
Apr 20, 2022 216.92 219.44 215.60 218.12 1,418,251 +2.94(+1.36%)
Apr 19, 2022 208.66 215.50 208.02 215.18 1,792,182 +5.45(+2.60%)
Apr 18, 2022 212.57 215.19 208.36 209.73 1,075,675 -3.43(-1.61%)
Apr 14, 2022 213.31 216.15 212.98 213.16 1,286,162 +1.36(+0.64%)
Apr 13, 2022 212.50 213.40 208.97 211.80 1,371,661 -2.16(-1.01%)
Apr 12, 2022 216.09 218.49 212.82 213.96 921,023 -1.05(-0.49%)
Apr 11, 2022 217.60 219.94 214.74 215.01 741,022 -4.82(-2.19%)
Apr 08, 2022 219.66 222.01 217.28 219.83 631,455 -1.26(-0.57%)
Apr 07, 2022 218.95 222.80 215.45 221.09 987,770 +1.37(+0.62%)
Apr 06, 2022 226.65 226.75 218.56 219.72 1,115,240 -8.68(-3.80%)
Apr 05, 2022 230.71 233.19 227.51 228.40 1,080,375 -2.61(-1.13%)
Apr 04, 2022 229.90 231.75 228.63 231.01 701,540 +0.37(+0.16%)
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.