Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 159.23 159.66 157.80 158.78 6,607,561 -0.07(-0.04%)
Jun 29, 2022 158.21 159.64 157.53 158.85 3,865,053 +2.59(+1.66%)
Jun 28, 2022 159.25 160.49 156.10 156.26 4,600,062 -2.23(-1.41%)
Jun 27, 2022 158.03 159.23 157.52 158.49 4,823,838 +0.21(+0.13%)
Jun 24, 2022 157.81 158.33 156.19 158.28 6,246,992 +1.93(+1.24%)
Jun 23, 2022 156.04 157.33 155.44 156.34 6,099,233 +1.97(+1.28%)
Jun 22, 2022 152.75 155.28 152.02 154.37 4,940,046 +1.26(+0.82%)
Jun 21, 2022 150.69 153.35 149.91 153.11 4,884,814 +3.48(+2.32%)
Jun 17, 2022 149.61 151.47 148.78 149.64 10,374,377 +0.03(+0.02%)
Jun 16, 2022 149.23 150.97 147.78 149.61 7,563,622 -0.72(-0.48%)
Jun 15, 2022 150.46 152.28 148.56 150.33 6,234,625 +1.59(+1.07%)
Jun 14, 2022 152.44 152.48 147.54 148.74 6,464,460 -3.45(-2.27%)
Jun 13, 2022 152.94 155.17 151.54 152.19 6,613,227 -2.65(-1.71%)
Jun 10, 2022 153.36 156.17 151.91 154.84 5,463,174 -0.25(-0.16%)
Jun 09, 2022 157.38 159.04 154.98 155.09 3,697,762 -2.81(-1.78%)
Jun 08, 2022 157.91 158.93 157.31 157.90 2,778,171 -0.79(-0.50%)
Jun 07, 2022 157.85 158.97 156.46 158.69 4,375,074 +0.97(+0.62%)
Jun 06, 2022 158.59 159.70 156.94 157.72 3,618,977 +0.66(+0.42%)
Jun 03, 2022 158.02 158.72 156.59 157.06 4,431,618 -1.74(-1.10%)
Jun 02, 2022 157.79 158.87 154.96 158.80 4,909,482 +1.28(+0.81%)
Jun 01, 2022 159.12 159.31 155.00 157.52 5,935,218 -1.19(-0.75%)
May 31, 2022 161.77 161.77 156.47 158.72 14,383,541 -3.80(-2.34%)
May 27, 2022 162.04 162.56 161.03 162.52 7,095,715 +1.57(+0.98%)
May 26, 2022 159.86 161.88 159.86 160.95 5,489,470 +1.08(+0.67%)
May 25, 2022 158.81 160.36 157.97 159.87 6,110,286 +1.09(+0.69%)
May 24, 2022 157.08 159.19 156.26 158.78 6,687,934 +2.10(+1.34%)
May 23, 2022 155.37 157.96 154.76 156.68 4,916,424 +3.21(+2.09%)
May 20, 2022 153.50 154.28 151.02 153.47 6,094,234 +0.96(+0.63%)
May 19, 2022 153.75 154.01 151.07 152.52 6,789,636 -2.32(-1.50%)
May 18, 2022 164.34 164.51 154.15 154.84 9,380,478 -10.23(-6.20%)
May 17, 2022 165.87 166.22 163.29 165.06 5,301,008 -0.96(-0.58%)
May 16, 2022 164.35 166.81 164.08 166.02 5,619,839 +1.66(+1.01%)
May 13, 2022 161.51 164.78 160.33 164.37 4,982,954 +3.14(+1.95%)
May 12, 2022 162.03 162.73 159.10 161.22 6,841,925 -0.25(-0.15%)
May 11, 2022 161.62 163.12 160.77 161.47 5,682,880 -0.78(-0.48%)
May 10, 2022 163.80 165.14 161.56 162.25 6,274,287 -0.20(-0.12%)
May 09, 2022 160.52 163.57 159.67 162.45 7,693,581 +1.22(+0.76%)
May 06, 2022 160.13 161.60 159.63 161.23 6,156,279 +0.02(+0.01%)
May 05, 2022 163.78 163.99 159.97 161.21 6,906,127 -3.28(-2.00%)
May 04, 2022 158.58 164.74 158.58 164.50 6,586,337 +5.55(+3.49%)
May 03, 2022 160.03 160.19 157.61 158.94 5,881,316 +0.22(+0.14%)
May 02, 2022 163.67 164.12 156.37 158.73 8,129,346 -3.74(-2.30%)
Apr 29, 2022 167.86 167.86 162.18 162.46 6,905,134 -5.48(-3.26%)
Apr 28, 2022 165.13 168.06 164.46 167.94 5,531,979 +2.51(+1.52%)
Apr 27, 2022 164.08 167.18 163.86 165.43 5,475,302 +1.47(+0.89%)
Apr 26, 2022 164.60 165.91 163.43 163.97 7,806,976 -0.42(-0.25%)
Apr 25, 2022 163.88 164.55 161.79 164.38 7,788,168 +1.50(+0.92%)
Apr 22, 2022 165.57 165.83 162.68 162.88 6,441,488 -2.55(-1.54%)
Apr 21, 2022 166.29 167.69 165.25 165.43 3,911,798 -0.60(-0.36%)
Apr 20, 2022 164.37 166.49 164.37 166.02 4,436,590 +2.43(+1.49%)
Apr 19, 2022 160.69 163.84 160.69 163.59 3,858,731 +2.35(+1.45%)
Apr 18, 2022 162.00 163.03 160.81 161.24 3,260,701 -1.40(-0.86%)
Apr 14, 2022 164.14 164.88 162.51 162.64 5,109,451 -1.04(-0.64%)
Apr 13, 2022 164.23 164.46 162.48 163.68 4,644,133 -0.28(-0.17%)
Apr 12, 2022 164.42 165.25 163.33 163.97 4,147,560 +0.66(+0.41%)
Apr 11, 2022 164.26 165.55 163.04 163.31 4,042,895 -0.50(-0.31%)
Apr 08, 2022 163.67 164.34 162.35 163.81 4,104,200 +0.55(+0.34%)
Apr 07, 2022 162.77 163.95 161.58 163.26 5,328,587 +0.15(+0.09%)
Apr 06, 2022 160.77 163.40 160.36 163.11 4,539,299 +2.73(+1.71%)
Apr 05, 2022 159.26 162.15 159.26 160.37 4,735,908 +0.17(+0.11%)
Apr 04, 2022 160.00 160.27 158.43 160.20 3,973,883 -0.42(-0.26%)
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.