Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 140.41 141.21 138.30 140.40 7,956,613 -0.90(-0.64%)
Jun 29, 2022 141.08 143.57 140.57 141.30 6,698,874 +1.51(+1.08%)
Jun 28, 2022 140.41 142.19 138.78 139.79 6,257,091 -0.60(-0.42%)
Jun 27, 2022 140.25 142.50 140.02 140.38 5,866,018 +0.73(+0.53%)
Jun 24, 2022 138.32 140.01 137.16 139.65 9,302,853 +2.65(+1.93%)
Jun 23, 2022 136.33 138.24 135.25 137.00 8,503,409 +1.73(+1.28%)
Jun 22, 2022 131.75 137.59 131.65 135.27 8,722,635 +3.75(+2.85%)
Jun 21, 2022 128.29 131.97 128.06 131.52 7,829,467 +4.76(+3.75%)
Jun 17, 2022 126.14 127.91 125.76 126.76 11,377,815 -0.80(-0.62%)
Jun 16, 2022 125.17 127.69 124.45 127.56 7,596,110 +0.97(+0.77%)
Jun 15, 2022 125.19 127.50 124.88 126.59 6,525,089 +0.43(+0.34%)
Jun 14, 2022 127.82 128.94 124.96 126.16 6,394,316 -1.65(-1.29%)
Jun 13, 2022 129.12 130.23 127.22 127.81 6,541,303 -3.47(-2.64%)
Jun 10, 2022 132.31 132.58 130.31 131.27 5,961,884 -2.04(-1.53%)
Jun 09, 2022 137.25 137.98 133.19 133.31 6,157,200 -3.50(-2.56%)
Jun 08, 2022 136.50 137.37 135.90 136.82 5,274,957 +0.10(+0.07%)
Jun 07, 2022 134.68 136.90 133.71 136.72 5,444,906 +2.39(+1.78%)
Jun 06, 2022 134.75 135.50 133.53 134.32 4,267,876 -0.59(-0.44%)
Jun 03, 2022 134.52 135.86 134.52 134.91 5,336,360 +0.38(+0.29%)
Jun 02, 2022 134.43 134.82 131.00 134.52 6,544,323 +0.67(+0.50%)
Jun 01, 2022 135.48 135.57 132.30 133.85 6,115,866 -1.24(-0.92%)
May 31, 2022 136.26 136.48 134.45 135.09 12,240,440 -2.41(-1.75%)
May 27, 2022 137.06 137.55 135.44 137.50 9,168,869 -0.52(-0.38%)
May 26, 2022 139.00 140.31 137.86 138.03 7,263,836 -1.27(-0.91%)
May 25, 2022 137.83 140.24 137.31 139.30 5,500,765 +2.61(+1.91%)
May 24, 2022 134.78 138.74 134.40 136.69 6,946,004 +0.99(+0.73%)
May 23, 2022 139.02 139.34 134.93 135.70 7,511,182 -2.73(-1.97%)
May 20, 2022 139.64 140.73 135.50 138.43 7,342,798 -0.65(-0.47%)
May 19, 2022 138.60 139.70 136.84 139.08 6,540,162 -0.65(-0.47%)
May 18, 2022 141.89 142.73 139.11 139.73 7,088,182 -2.15(-1.52%)
May 17, 2022 142.44 142.81 140.12 141.88 6,582,156 -0.63(-0.44%)
May 16, 2022 141.11 143.82 140.50 142.52 7,161,335 +1.81(+1.28%)
May 13, 2022 140.64 141.53 139.24 140.71 6,980,071 -0.72(-0.51%)
May 12, 2022 140.60 141.49 137.64 141.44 7,542,445 +2.14(+1.53%)
May 11, 2022 138.44 141.87 138.37 139.30 6,141,273 -0.12(-0.09%)
May 10, 2022 138.67 141.66 137.97 139.42 7,116,729 +1.04(+0.75%)
May 09, 2022 138.99 140.75 136.53 138.38 7,618,353 -1.72(-1.22%)
May 06, 2022 137.21 140.73 136.60 140.10 6,705,498 +0.60(+0.43%)
May 05, 2022 140.04 140.55 137.54 139.50 7,493,461 +0.54(+0.39%)
May 04, 2022 135.84 139.68 135.29 138.96 6,317,562 +1.82(+1.33%)
May 03, 2022 135.72 138.18 135.62 137.14 6,722,684 +1.59(+1.17%)
May 02, 2022 134.43 136.50 131.49 135.55 10,571,667 +0.91(+0.67%)
Apr 29, 2022 137.10 137.38 128.27 134.64 27,442,248 -8.65(-6.03%)
Apr 28, 2022 145.17 145.24 141.48 143.29 8,150,237 -1.20(-0.83%)
Apr 27, 2022 143.52 146.21 141.68 144.49 6,587,558 +1.32(+0.92%)
Apr 26, 2022 143.41 146.39 142.84 143.17 7,404,370 -0.11(-0.08%)
Apr 25, 2022 141.94 143.59 140.11 143.28 7,562,138 +1.20(+0.85%)
Apr 22, 2022 144.18 145.13 141.48 142.08 9,064,831 -3.24(-2.23%)
Apr 21, 2022 143.92 147.02 142.41 145.31 8,621,390 +1.67(+1.16%)
Apr 20, 2022 143.33 144.93 142.56 143.65 6,817,865 +0.32(+0.22%)
Apr 19, 2022 147.04 147.13 140.90 143.32 10,431,788 -2.76(-1.89%)
Apr 18, 2022 148.47 149.23 145.52 146.08 7,090,408 -2.70(-1.82%)
Apr 14, 2022 144.70 150.22 143.75 148.79 12,081,307 +3.08(+2.11%)
Apr 13, 2022 151.25 151.25 143.41 145.71 19,975,144 -6.37(-4.19%)
Apr 12, 2022 153.90 155.03 151.08 152.08 9,108,635 -2.29(-1.48%)
Apr 11, 2022 158.98 159.10 153.91 154.37 8,977,730 -4.66(-2.93%)
Apr 08, 2022 157.25 159.90 156.80 159.03 7,925,833 +1.53(+0.97%)
Apr 07, 2022 152.41 158.70 152.29 157.50 8,215,158 +3.97(+2.59%)
Apr 06, 2022 149.51 153.86 148.89 153.53 9,692,653 +4.98(+3.35%)
Apr 05, 2022 147.15 150.85 147.11 148.55 7,353,596 +1.40(+0.95%)
Apr 04, 2022 147.71 148.92 146.76 147.15 7,583,617 -0.72(-0.49%)
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.