Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 177.82 179.68 174.73 176.34 4,254,502 -4.66(-2.57%)
Jun 29, 2022 184.79 185.03 179.67 181.00 2,470,298 -3.91(-2.11%)
Jun 28, 2022 187.40 190.49 184.90 184.91 3,373,024 -0.15(-0.08%)
Jun 27, 2022 185.54 187.51 183.31 185.05 3,102,833 +2.07(+1.13%)
Jun 24, 2022 178.89 183.09 176.94 182.98 4,935,641 +6.73(+3.82%)
Jun 23, 2022 184.06 184.70 173.64 176.25 6,757,919 -9.04(-4.88%)
Jun 22, 2022 187.43 190.18 185.17 185.29 4,064,002 -8.43(-4.35%)
Jun 21, 2022 194.44 195.74 191.25 193.72 2,793,715 +3.68(+1.94%)
Jun 17, 2022 193.03 195.07 188.29 190.04 7,325,207 -2.12(-1.10%)
Jun 16, 2022 198.35 198.53 190.64 192.16 4,855,359 -11.06(-5.44%)
Jun 15, 2022 204.68 205.83 200.38 203.22 2,375,256 -0.68(-0.33%)
Jun 14, 2022 205.25 206.90 202.50 203.90 2,391,331 -0.19(-0.09%)
Jun 13, 2022 206.75 207.03 202.13 204.08 3,608,347 -8.19(-3.86%)
Jun 10, 2022 216.53 217.24 212.10 212.27 2,641,099 -8.38(-3.80%)
Jun 09, 2022 224.36 225.13 220.60 220.65 3,087,521 -6.05(-2.67%)
Jun 08, 2022 222.25 229.21 221.58 226.69 4,228,276 +2.66(+1.19%)
Jun 07, 2022 219.00 224.20 218.65 224.03 1,823,684 +3.42(+1.55%)
Jun 06, 2022 219.89 221.72 219.25 220.61 1,586,919 +0.72(+0.33%)
Jun 03, 2022 215.30 221.07 215.30 219.89 2,253,298 +2.86(+1.32%)
Jun 02, 2022 216.62 217.85 214.31 217.03 1,808,612 +2.40(+1.12%)
Jun 01, 2022 215.51 216.04 211.40 214.63 2,362,101 +1.70(+0.80%)
May 31, 2022 211.89 215.14 210.60 212.93 3,824,926 -1.27(-0.59%)
May 27, 2022 212.09 214.69 211.26 214.21 2,048,116 +4.09(+1.95%)
May 26, 2022 208.69 210.75 207.56 210.11 2,043,111 +3.63(+1.76%)
May 25, 2022 202.23 207.25 202.05 206.48 3,122,442 +3.61(+1.78%)
May 24, 2022 199.28 202.92 198.57 202.87 2,501,727 +1.48(+0.73%)
May 23, 2022 197.23 202.71 196.47 201.39 3,290,507 +6.24(+3.20%)
May 20, 2022 203.66 203.84 191.42 195.15 5,470,035 -8.82(-4.32%)
May 19, 2022 203.08 206.45 198.98 203.97 2,926,844 -1.16(-0.57%)
May 18, 2022 210.95 214.96 204.72 205.13 4,787,554 -5.08(-2.42%)
May 17, 2022 209.92 210.88 206.31 210.21 2,305,750 +5.82(+2.85%)
May 16, 2022 202.25 206.38 200.93 204.39 2,575,777 +2.82(+1.40%)
May 13, 2022 202.38 203.67 200.18 201.57 2,355,642 +1.28(+0.64%)
May 12, 2022 200.86 202.56 196.60 200.29 3,327,036 -2.15(-1.06%)
May 11, 2022 202.78 206.88 200.84 202.44 2,587,226 +2.19(+1.09%)
May 10, 2022 205.43 206.69 198.67 200.25 3,084,076 -3.25(-1.60%)
May 09, 2022 209.16 209.18 202.66 203.50 2,973,912 -8.25(-3.89%)
May 06, 2022 214.08 214.08 207.51 211.75 2,299,485 -1.26(-0.59%)
May 05, 2022 219.39 220.13 210.88 213.01 3,046,504 -6.57(-2.99%)
May 04, 2022 212.04 220.27 210.94 219.58 3,064,914 +8.85(+4.20%)
May 03, 2022 209.04 212.45 207.94 210.73 2,149,795 +1.53(+0.73%)
May 02, 2022 207.16 209.89 204.85 209.20 2,675,599 +1.51(+0.73%)
Apr 29, 2022 209.82 214.27 207.32 207.69 3,461,650 -1.87(-0.89%)
Apr 28, 2022 204.63 210.08 199.27 209.57 6,177,306 -1.50(-0.71%)
Apr 27, 2022 208.26 212.64 204.50 211.07 3,401,834 +3.61(+1.74%)
Apr 26, 2022 213.21 215.25 206.52 207.46 4,237,279 -6.31(-2.95%)
Apr 25, 2022 212.40 214.07 206.74 213.77 4,202,004 +0.39(+0.19%)
Apr 22, 2022 225.31 226.68 212.69 213.38 5,122,984 -14.95(-6.55%)
Apr 21, 2022 232.92 233.56 227.43 228.33 3,635,458 -2.46(-1.07%)
Apr 20, 2022 229.29 232.06 228.34 230.79 2,959,069 +2.87(+1.26%)
Apr 19, 2022 226.05 228.69 223.42 227.93 2,737,510 +2.20(+0.97%)
Apr 18, 2022 223.84 230.10 223.84 225.73 3,709,519 +2.07(+0.93%)
Apr 14, 2022 215.90 225.04 214.63 223.66 5,437,007 +9.37(+4.37%)
Apr 13, 2022 212.98 215.68 212.46 214.29 1,934,255 +1.54(+0.72%)
Apr 12, 2022 211.52 215.48 211.06 212.75 2,554,952 +0.64(+0.30%)
Apr 11, 2022 213.07 214.77 211.82 212.11 2,540,990 -0.96(-0.45%)
Apr 08, 2022 211.86 213.90 210.13 213.07 2,495,738 +1.11(+0.52%)
Apr 07, 2022 211.53 212.37 209.67 211.97 2,295,511 -0.30(-0.14%)
Apr 06, 2022 211.20 213.17 209.65 212.27 2,834,625 +0.19(+0.09%)
Apr 05, 2022 215.99 218.32 211.22 212.08 3,652,368 -4.70(-2.17%)
Apr 04, 2022 215.17 217.32 212.65 216.79 2,221,882 +1.02(+0.47%)
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.