Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 131.49 133.73 129.93 133.25 308,919 +2.13(+1.62%)
Jun 30, 2022 130.21 131.80 128.87 131.12 373,988 +0.82(+0.63%)
Jun 29, 2022 131.75 132.36 128.84 130.30 234,038 -1.06(-0.81%)
Jun 28, 2022 133.31 135.04 131.08 131.36 286,136 -1.41(-1.06%)
Jun 27, 2022 132.93 132.97 131.30 132.77 223,969 +0.77(+0.58%)
Jun 24, 2022 128.81 132.17 128.81 132.00 657,951 +4.41(+3.46%)
Jun 23, 2022 130.13 130.39 126.95 127.59 373,921 -2.55(-1.96%)
Jun 22, 2022 129.38 131.35 128.44 130.14 375,772 -1.24(-0.94%)
Jun 21, 2022 130.94 132.23 129.58 131.38 343,626 +1.78(+1.37%)
Jun 17, 2022 127.93 130.52 127.44 129.60 437,080 +1.60(+1.25%)
Jun 16, 2022 131.54 131.87 127.52 128.00 319,579 -6.14(-4.58%)
Jun 15, 2022 134.89 135.96 132.46 134.14 326,827 +0.75(+0.56%)
Jun 14, 2022 136.56 136.57 132.01 133.39 259,958 -2.43(-1.79%)
Jun 13, 2022 137.37 138.38 135.01 135.82 316,635 -5.02(-3.56%)
Jun 10, 2022 141.79 143.04 140.69 140.84 274,302 -3.22(-2.24%)
Jun 09, 2022 145.86 146.87 143.89 144.06 227,132 -2.62(-1.79%)
Jun 08, 2022 150.50 150.78 146.52 146.68 283,854 -4.51(-2.98%)
Jun 07, 2022 147.59 151.26 147.28 151.19 265,345 +2.72(+1.83%)
Jun 06, 2022 147.59 149.61 146.36 148.47 260,246 +2.77(+1.90%)
Jun 03, 2022 145.28 146.15 144.72 145.70 210,149 -0.89(-0.61%)
Jun 02, 2022 144.23 146.73 143.66 146.59 235,118 +3.36(+2.35%)
Jun 01, 2022 143.98 144.73 140.29 143.23 300,617 +0.18(+0.13%)
May 31, 2022 143.17 143.94 140.78 143.05 619,927 -1.19(-0.83%)
May 27, 2022 141.85 144.31 141.05 144.24 328,280 +3.61(+2.57%)
May 26, 2022 137.90 140.94 137.90 140.63 246,424 +3.77(+2.75%)
May 25, 2022 134.16 137.12 134.16 136.86 481,620 +1.81(+1.34%)
May 24, 2022 133.51 135.26 132.14 135.05 573,991 +0.55(+0.41%)
May 23, 2022 133.10 134.65 130.31 134.50 419,858 +2.22(+1.68%)
May 20, 2022 134.22 134.56 129.17 132.28 328,351 -0.65(-0.49%)
May 19, 2022 132.28 134.12 131.40 132.93 306,142 -0.44(-0.33%)
May 18, 2022 135.62 136.42 132.70 133.37 359,716 -3.44(-2.51%)
May 17, 2022 137.35 138.07 135.89 136.81 276,715 +1.68(+1.24%)
May 16, 2022 137.22 138.67 134.89 135.13 265,120 -2.09(-1.52%)
May 13, 2022 134.92 138.22 134.90 137.22 308,229 +3.57(+2.67%)
May 12, 2022 132.73 134.79 130.50 133.65 428,290 +0.59(+0.44%)
May 11, 2022 135.55 138.98 132.88 133.06 312,827 -2.38(-1.76%)
May 10, 2022 134.83 137.13 133.02 135.44 371,104 +2.44(+1.83%)
May 09, 2022 135.38 135.94 132.01 133.00 457,280 -4.01(-2.93%)
May 06, 2022 136.98 138.03 134.43 137.01 321,081 -0.15(-0.11%)
May 05, 2022 141.97 142.90 136.43 137.16 264,852 -5.86(-4.10%)
May 04, 2022 140.73 143.71 138.83 143.02 250,620 +2.52(+1.79%)
May 03, 2022 140.47 141.99 139.67 140.50 190,081 -0.07(-0.05%)
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.