Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 169.53 181.83 166.35 177.99 534,361 +21.79(+13.95%)
Jun 23, 2022 155.68 159.25 152.75 156.20 202,797 +0.52(+0.33%)
Jun 22, 2022 148.00 159.72 148.00 155.68 288,109 +3.01(+1.97%)
Jun 21, 2022 149.26 152.98 139.88 152.67 836,080 +20.53(+15.54%)
Jun 17, 2022 138.27 141.29 131.75 132.14 622,332 -1.64(-1.23%)
Jun 16, 2022 130.48 135.79 128.99 133.78 210,820 -2.96(-2.16%)
Jun 15, 2022 133.67 139.06 132.48 136.74 255,718 +4.73(+3.58%)
Jun 14, 2022 132.02 133.80 129.01 132.01 210,247 +1.71(+1.31%)
Jun 13, 2022 143.40 143.97 127.51 130.30 324,426 -17.17(-11.64%)
Jun 10, 2022 157.77 161.56 145.14 147.47 327,376 -3.17(-2.10%)
Jun 09, 2022 155.72 164.91 148.91 150.64 228,018 -11.41(-7.04%)
Jun 08, 2022 159.96 169.46 158.15 162.05 365,361 +7.48(+4.84%)
Jun 07, 2022 141.00 155.60 140.39 154.57 323,553 +16.14(+11.66%)
Jun 06, 2022 145.41 146.06 136.20 138.43 280,373 -3.48(-2.45%)
Jun 03, 2022 136.92 143.35 134.52 141.91 158,580 +3.10(+2.23%)
Jun 02, 2022 139.02 143.17 137.35 138.81 238,781 -0.21(-0.15%)
Jun 01, 2022 137.57 142.78 136.65 139.02 231,108 +1.80(+1.31%)
May 31, 2022 139.53 144.33 135.17 137.22 523,412 +3.26(+2.43%)
May 27, 2022 130.31 133.96 125.00 133.96 191,569 +2.70(+2.06%)
May 26, 2022 127.68 132.10 127.68 131.26 165,105 +3.85(+3.02%)
May 25, 2022 126.74 128.49 120.94 127.41 222,301 +4.42(+3.59%)
May 24, 2022 129.04 132.00 118.18 122.99 300,024 -12.18(-9.01%)
May 23, 2022 137.50 138.68 132.19 135.17 151,195 -2.15(-1.57%)
May 20, 2022 139.00 139.45 129.30 137.32 259,639 +5.65(+4.29%)
May 19, 2022 132.00 136.54 130.08 131.67 361,490 +0.58(+0.44%)
May 18, 2022 136.57 138.36 128.55 131.09 286,151 -7.49(-5.40%)
May 17, 2022 136.23 139.99 132.91 138.58 191,194 +9.40(+7.28%)
May 16, 2022 130.26 135.94 127.33 129.18 228,845 -3.69(-2.78%)
May 13, 2022 135.98 137.48 130.68 132.87 424,882 +1.39(+1.06%)
May 12, 2022 121.42 131.94 120.00 131.48 411,424 +10.37(+8.56%)
May 11, 2022 128.00 130.00 120.30 121.11 1,133,430 -22.57(-15.71%)
May 10, 2022 148.86 156.66 142.03 143.68 298,377 +9.46(+7.05%)
May 09, 2022 140.42 145.94 131.03 134.22 306,988 -13.07(-8.87%)
May 06, 2022 158.08 158.08 145.87 147.29 226,655 -12.19(-7.64%)
May 05, 2022 162.89 175.44 158.01 159.48 545,333 -3.52(-2.16%)
May 04, 2022 161.12 165.81 150.81 163.00 169,301 -0.53(-0.32%)
May 03, 2022 167.67 167.86 161.09 163.53 118,652 -3.00(-1.80%)
May 02, 2022 156.62 168.36 155.90 166.53 149,679 +6.53(+4.08%)
Apr 29, 2022 170.94 178.79 158.53 160.00 212,042 +1.55(+0.98%)
Apr 28, 2022 165.24 165.24 150.50 158.45 180,222 +0.65(+0.41%)
Apr 27, 2022 155.07 164.91 154.34 157.80 164,013 +5.23(+3.43%)
Apr 26, 2022 162.97 163.35 152.00 152.57 229,067 -10.23(-6.28%)
Apr 25, 2022 161.00 164.83 158.58 162.80 180,129 -0.98(-0.60%)
Apr 22, 2022 168.54 169.59 163.59 163.78 119,164 -0.94(-0.57%)
Apr 21, 2022 172.02 172.02 161.74 164.72 187,476 -7.29(-4.24%)
Apr 20, 2022 175.26 178.98 170.13 172.01 101,803 -4.95(-2.80%)
Apr 19, 2022 174.32 179.98 169.30 176.96 129,241 +4.82(+2.80%)
Apr 18, 2022 178.90 179.11 171.24 172.14 198,205 -10.22(-5.60%)
Apr 14, 2022 186.34 188.50 181.95 182.36 106,017 -5.30(-2.82%)
Apr 13, 2022 185.82 188.95 181.77 187.66 121,543 +5.24(+2.87%)
Apr 12, 2022 190.78 191.95 179.04 182.42 176,151 -1.99(-1.08%)
Apr 11, 2022 191.53 191.82 183.00 184.41 235,585 -12.16(-6.19%)
Apr 08, 2022 208.88 213.85 195.33 196.57 284,691 -17.02(-7.97%)
Apr 07, 2022 209.86 216.15 208.86 213.59 323,483 +1.40(+0.66%)
Apr 06, 2022 204.65 215.86 204.65 212.19 266,836 +0.80(+0.38%)
Apr 05, 2022 212.61 216.13 206.31 211.39 335,909 -4.66(-2.16%)
Apr 04, 2022 208.00 216.38 201.44 216.05 295,747 +18.95(+9.61%)
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.