Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 173.45 175.26 170.43 172.01 4,361,714 -4.54(-2.57%)
Jun 29, 2022 180.25 180.49 175.25 176.55 2,532,548 -3.81(-2.11%)
Jun 28, 2022 182.80 185.81 180.35 180.36 3,458,022 -0.15(-0.08%)
Jun 27, 2022 180.98 182.90 178.80 180.51 3,181,023 +2.02(+1.13%)
Jun 24, 2022 174.49 178.59 172.60 178.49 5,060,017 +6.56(+3.82%)
Jun 23, 2022 179.53 180.16 169.37 171.92 6,928,216 -8.81(-4.88%)
Jun 22, 2022 182.82 185.51 180.62 180.74 4,166,413 -8.22(-4.35%)
Jun 21, 2022 189.66 190.93 186.55 188.95 2,864,115 +3.59(+1.94%)
Jun 17, 2022 188.29 190.27 183.66 185.37 7,509,799 -2.07(-1.10%)
Jun 16, 2022 193.48 193.65 185.95 187.43 4,977,712 -10.79(-5.44%)
Jun 15, 2022 199.64 200.77 195.46 198.22 2,435,112 -0.66(-0.33%)
Jun 14, 2022 200.20 201.81 197.52 198.88 2,451,591 -0.18(-0.09%)
Jun 13, 2022 201.66 201.94 197.16 199.07 3,699,275 -7.99(-3.86%)
Jun 10, 2022 211.21 211.90 206.89 207.05 2,707,653 -8.17(-3.80%)
Jun 09, 2022 218.84 219.59 215.18 215.22 3,165,326 -5.90(-2.67%)
Jun 08, 2022 216.78 223.57 216.14 221.12 4,334,826 +2.60(+1.19%)
Jun 07, 2022 213.62 218.69 213.28 218.52 1,869,640 +3.34(+1.55%)
Jun 06, 2022 214.48 216.28 213.86 215.19 1,626,908 +0.70(+0.33%)
Jun 03, 2022 210.01 215.64 210.01 214.48 2,310,080 +2.79(+1.32%)
Jun 02, 2022 211.30 212.50 209.04 211.69 1,854,188 +2.34(+1.12%)
Jun 01, 2022 210.21 210.73 206.21 209.35 2,421,625 +1.66(+0.80%)
May 31, 2022 206.68 209.85 205.43 207.70 3,921,313 -1.24(-0.59%)
May 27, 2022 206.88 209.41 206.07 208.94 2,099,728 +3.99(+1.95%)
May 26, 2022 203.56 205.57 202.45 204.95 2,094,597 +3.54(+1.76%)
May 25, 2022 197.26 202.16 197.09 201.41 3,201,127 +3.52(+1.78%)
May 24, 2022 194.38 197.93 193.69 197.88 2,564,769 +1.44(+0.74%)
May 23, 2022 192.38 197.73 191.64 196.44 3,373,427 +6.09(+3.20%)
May 20, 2022 198.65 198.83 186.71 190.35 5,607,878 -8.60(-4.32%)
May 19, 2022 198.09 201.38 194.09 198.95 3,000,600 -1.13(-0.57%)
May 18, 2022 205.76 209.67 199.68 200.09 4,908,198 -4.96(-2.42%)
May 17, 2022 204.76 205.70 201.24 205.04 2,363,854 +5.68(+2.85%)
May 16, 2022 197.28 201.31 195.99 199.37 2,640,685 +2.75(+1.40%)
May 13, 2022 197.40 198.66 195.26 196.61 2,415,003 +1.25(+0.64%)
May 12, 2022 195.92 197.59 191.77 195.36 3,410,876 -2.10(-1.06%)
May 11, 2022 197.80 201.79 195.90 197.46 2,652,423 +2.14(+1.09%)
May 10, 2022 200.38 201.61 193.78 195.32 3,161,793 -3.17(-1.60%)
May 09, 2022 204.02 204.04 197.68 198.50 3,048,853 -8.05(-3.90%)
May 06, 2022 208.81 208.81 202.41 206.54 2,357,431 -1.23(-0.59%)
May 05, 2022 214.00 214.72 205.70 207.78 3,123,274 -6.41(-2.99%)
May 04, 2022 206.83 214.86 205.75 214.18 3,142,148 +8.63(+4.20%)
May 03, 2022 203.90 207.23 202.83 205.55 2,203,968 +1.49(+0.73%)
May 02, 2022 202.07 204.73 199.82 204.06 2,743,023 +1.47(+0.73%)
Apr 29, 2022 204.67 209.01 202.22 202.59 3,548,882 -1.83(-0.89%)
Apr 28, 2022 199.60 204.92 194.37 204.42 6,332,971 -1.46(-0.71%)
Apr 27, 2022 203.14 207.41 199.47 205.88 3,487,559 +3.52(+1.74%)
Apr 26, 2022 207.97 209.96 201.44 202.36 4,344,057 -6.16(-2.95%)
Apr 25, 2022 207.18 208.81 201.66 208.52 4,307,892 +0.38(+0.18%)
Apr 22, 2022 219.77 221.11 207.46 208.13 5,252,081 -14.59(-6.55%)
Apr 21, 2022 227.19 227.82 221.84 222.72 3,727,070 -2.40(-1.07%)
Apr 20, 2022 223.66 226.36 222.73 225.12 3,033,636 +2.80(+1.26%)
Apr 19, 2022 220.50 223.07 217.93 222.33 2,806,494 +2.14(+0.97%)
Apr 18, 2022 218.34 224.45 218.34 220.18 3,802,997 +2.02(+0.93%)
Apr 14, 2022 210.59 219.51 209.35 218.16 5,574,017 +9.13(+4.37%)
Apr 13, 2022 207.74 210.38 207.23 209.03 1,982,997 +1.50(+0.72%)
Apr 12, 2022 206.32 210.18 205.87 207.52 2,619,335 +0.62(+0.30%)
Apr 11, 2022 207.84 209.49 206.61 206.90 2,605,022 -0.94(-0.45%)
Apr 08, 2022 206.65 208.65 204.96 207.84 2,558,629 +1.08(+0.52%)
Apr 07, 2022 206.33 207.15 204.51 206.75 2,353,357 -0.30(-0.14%)
Apr 06, 2022 206.01 207.93 204.50 207.05 2,906,056 +0.18(+0.09%)
Apr 05, 2022 210.68 212.95 206.03 206.87 3,744,406 -4.59(-2.17%)
Apr 04, 2022 209.88 211.98 207.43 211.46 2,277,873 +1.00(+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.