Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 170.24 170.74 169.85 170.09 6,143,411 -0.17(-0.10%)
Jun 23, 2022 171.39 172.13 169.90 170.26 6,534,690 -1.05(-0.61%)
Jun 22, 2022 171.61 172.30 171.10 171.31 6,558,599 +0.68(+0.40%)
Jun 21, 2022 171.06 171.91 170.47 170.63 5,607,948 -0.64(-0.37%)
Jun 17, 2022 172.15 172.30 170.97 171.27 7,407,233 -1.42(-0.82%)
Jun 16, 2022 170.56 172.77 170.17 172.69 8,856,188 +1.92(+1.12%)
Jun 15, 2022 170.40 171.84 169.08 170.77 8,997,387 +2.20(+1.31%)
Jun 14, 2022 169.61 169.73 168.30 168.57 7,347,245 -1.36(-0.80%)
Jun 13, 2022 171.18 171.34 169.61 169.93 13,261,856 -4.61(-2.64%)
Jun 10, 2022 170.89 174.94 170.46 174.54 16,857,216 +2.31(+1.34%)
Jun 09, 2022 172.45 172.59 171.58 172.23 4,699,873 -0.55(-0.32%)
Jun 08, 2022 172.89 173.45 172.67 172.78 5,140,477 -0.16(-0.09%)
Jun 07, 2022 172.11 173.05 171.99 172.94 3,856,548 +1.12(+0.65%)
Jun 06, 2022 172.81 172.89 171.65 171.82 3,765,004 -0.76(-0.44%)
Jun 03, 2022 173.53 173.97 172.25 172.58 5,636,582 -1.77(-1.02%)
Jun 02, 2022 173.66 174.45 173.49 174.35 5,621,657 +2.12(+1.23%)
Jun 01, 2022 172.21 172.53 171.39 172.23 6,945,689 +1.09(+0.64%)
May 31, 2022 172.71 173.07 171.08 171.14 6,243,469 -1.71(-0.99%)
May 27, 2022 173.49 173.52 172.64 172.85 3,847,876 +0.09(+0.05%)
May 26, 2022 172.13 172.93 171.76 172.76 6,465,999 -0.32(-0.18%)
May 25, 2022 172.79 173.16 171.73 173.08 4,595,541 -1.05(-0.60%)
May 24, 2022 173.47 174.41 173.35 174.13 6,813,147 +1.30(+0.75%)
May 23, 2022 173.13 173.38 172.28 172.83 5,511,581 +0.80(+0.47%)
May 20, 2022 171.71 172.24 170.89 172.03 6,529,512 +0.12(+0.07%)
May 19, 2022 171.55 172.52 170.89 171.91 10,578,159 +2.49(+1.47%)
May 18, 2022 169.01 170.21 168.81 169.42 7,470,300 +0.09(+0.05%)
May 17, 2022 170.44 170.53 169.14 169.33 6,440,721 -1.07(-0.63%)
May 16, 2022 168.43 170.43 168.34 170.40 7,317,435 +1.61(+0.95%)
May 13, 2022 168.31 169.62 168.01 168.79 13,031,059 -1.38(-0.81%)
May 12, 2022 172.07 172.40 169.90 170.17 11,622,985 -2.65(-1.53%)
May 11, 2022 172.51 173.32 172.20 172.82 9,176,118 +1.40(+0.82%)
May 10, 2022 173.80 173.96 171.20 171.42 11,023,246 -1.46(-0.84%)
May 09, 2022 174.27 174.27 172.79 172.88 10,741,417 -2.54(-1.45%)
May 06, 2022 175.39 176.56 174.86 175.42 7,643,277 +0.29(+0.17%)
May 05, 2022 177.56 177.61 174.66 175.13 12,793,237 -0.67(-0.38%)
May 04, 2022 174.32 176.35 173.67 175.80 10,490,305 +1.71(+0.98%)
May 03, 2022 173.89 175.21 173.85 174.09 7,214,163 +0.46(+0.26%)
May 02, 2022 173.61 174.65 172.98 173.63 14,316,705 -3.28(-1.85%)
Apr 29, 2022 178.07 178.62 176.71 176.91 7,719,710 -0.02(-0.01%)
Apr 28, 2022 175.92 176.97 175.69 176.93 6,383,007 +0.95(+0.54%)
Apr 27, 2022 176.46 176.64 175.50 175.98 8,854,497 -1.34(-0.76%)
Apr 26, 2022 177.95 178.30 176.91 177.32 9,225,042 +0.27(+0.15%)
Apr 25, 2022 177.17 177.51 176.48 177.05 13,069,317 -3.24(-1.80%)
Apr 22, 2022 180.72 181.60 179.74 180.29 9,147,584 -1.77(-0.97%)
Apr 21, 2022 181.77 182.32 180.78 182.06 9,638,402 -0.65(-0.36%)
Apr 20, 2022 181.59 182.72 181.35 182.71 7,038,296 +0.89(+0.49%)
Apr 19, 2022 183.19 183.65 181.33 181.82 12,583,348 -2.79(-1.51%)
Apr 18, 2022 185.95 186.10 184.39 184.61 8,877,612 +0.57(+0.31%)
Apr 14, 2022 184.28 184.41 182.88 184.04 11,567,179 -0.61(-0.33%)
Apr 13, 2022 184.50 184.94 184.13 184.65 8,649,842 +0.88(+0.48%)
Apr 12, 2022 184.04 184.64 182.96 183.77 12,021,898 +1.40(+0.77%)
Apr 11, 2022 183.17 183.33 181.11 182.37 10,069,917 +0.90(+0.50%)
Apr 08, 2022 180.52 181.82 180.52 181.47 10,655,695 +1.13(+0.63%)
Apr 07, 2022 179.87 180.88 179.80 180.34 10,138,237 +0.68(+0.38%)
Apr 06, 2022 179.78 180.31 178.70 179.66 8,937,696 +0.42(+0.23%)
Apr 05, 2022 180.91 181.49 178.93 179.24 10,826,530 -1.13(-0.63%)
Apr 04, 2022 180.24 180.81 179.58 180.37 7,060,627 +0.87(+0.48%)
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.