Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 187.00 188.59 185.19 187.16 1,256,910 -1.33(-0.70%)
Jun 29, 2022 188.63 190.99 187.17 188.49 933,517 +0.03(+0.01%)
Jun 28, 2022 191.60 193.92 187.82 188.46 1,337,909 -3.03(-1.58%)
Jun 27, 2022 193.00 193.19 190.77 191.50 1,149,225 -0.51(-0.27%)
Jun 24, 2022 191.20 192.36 189.27 192.01 1,701,902 +1.41(+0.74%)
Jun 23, 2022 191.38 193.19 188.72 190.60 1,331,754 +0.00(+0.00%)
Jun 22, 2022 188.90 192.56 187.79 190.60 1,729,258 -0.04(-0.02%)
Jun 21, 2022 185.12 191.37 184.49 190.64 2,119,385 +7.29(+3.97%)
Jun 17, 2022 185.35 185.84 180.23 183.35 3,906,267 -2.52(-1.35%)
Jun 16, 2022 180.42 187.41 179.88 185.86 2,371,098 +2.19(+1.20%)
Jun 15, 2022 180.58 185.73 179.97 183.67 1,568,998 +4.36(+2.43%)
Jun 14, 2022 185.39 185.55 178.45 179.31 2,565,147 -6.29(-3.39%)
Jun 13, 2022 179.17 188.45 178.54 185.60 3,213,260 +2.83(+1.55%)
Jun 10, 2022 179.74 184.20 178.59 182.77 2,702,650 +1.80(+1.00%)
Jun 09, 2022 182.08 183.94 180.94 180.97 1,443,562 -0.58(-0.32%)
Jun 08, 2022 183.45 185.10 181.14 181.56 1,203,351 -2.90(-1.57%)
Jun 07, 2022 180.78 184.75 180.74 184.46 1,258,680 +3.09(+1.71%)
Jun 06, 2022 184.65 185.01 181.02 181.37 1,350,736 -0.58(-0.32%)
Jun 03, 2022 183.42 185.53 181.24 181.95 1,166,712 -4.26(-2.29%)
Jun 02, 2022 181.95 186.26 181.38 186.21 1,438,027 +4.83(+2.66%)
Jun 01, 2022 181.22 182.86 179.89 181.38 1,778,087 +0.49(+0.27%)
May 31, 2022 181.80 182.28 179.63 180.88 2,509,189 -1.00(-0.55%)
May 27, 2022 180.88 181.89 179.68 181.88 1,235,386 +2.75(+1.53%)
May 26, 2022 178.07 180.67 177.56 179.14 1,131,319 +1.35(+0.76%)
May 25, 2022 175.52 179.00 173.84 177.79 2,086,011 +3.42(+1.96%)
May 24, 2022 174.29 175.24 170.94 174.37 1,348,420 +0.06(+0.04%)
May 23, 2022 176.74 177.00 174.00 174.31 2,065,516 -0.46(-0.27%)
May 20, 2022 174.75 175.58 171.70 174.77 2,853,033 +1.78(+1.03%)
May 19, 2022 169.86 174.09 169.38 172.99 1,771,166 +1.52(+0.89%)
May 18, 2022 177.36 177.52 170.21 171.47 2,014,149 -6.87(-3.85%)
May 17, 2022 180.77 181.32 176.52 178.34 1,829,441 -0.13(-0.07%)
May 16, 2022 182.39 182.55 177.44 178.46 2,269,690 -3.58(-1.96%)
May 13, 2022 180.31 184.06 178.39 182.04 2,075,956 +3.72(+2.09%)
May 12, 2022 180.15 181.19 174.62 178.32 2,827,738 -2.37(-1.31%)
May 11, 2022 182.05 184.09 180.11 180.69 1,646,895 -1.50(-0.82%)
May 10, 2022 185.12 187.09 180.21 182.19 1,731,157 -1.21(-0.66%)
May 09, 2022 189.98 190.36 182.54 183.40 2,001,981 -7.98(-4.17%)
May 06, 2022 193.05 193.64 189.36 191.38 1,424,688 -2.64(-1.36%)
May 05, 2022 200.13 200.13 192.07 194.02 1,568,937 -6.72(-3.35%)
May 04, 2022 198.78 201.01 194.46 200.74 1,784,350 +1.37(+0.68%)
May 03, 2022 197.92 200.59 197.92 199.38 1,236,966 +2.16(+1.10%)
May 02, 2022 199.59 201.04 194.22 197.21 1,608,354 -2.33(-1.17%)
Apr 29, 2022 204.26 205.56 199.13 199.54 1,431,352 -5.80(-2.83%)
Apr 28, 2022 205.70 207.53 202.61 205.35 1,619,639 -0.19(-0.09%)
Apr 27, 2022 197.86 207.83 195.40 205.54 2,480,360 +11.52(+5.94%)
Apr 26, 2022 201.69 201.75 193.90 194.02 2,332,715 -7.54(-3.74%)
Apr 25, 2022 201.42 202.28 197.88 201.56 2,242,677 -1.24(-0.61%)
Apr 22, 2022 207.80 208.60 202.33 202.80 1,725,858 -4.96(-2.39%)
Apr 21, 2022 215.25 216.03 207.56 207.76 1,795,722 -7.12(-3.31%)
Apr 20, 2022 213.79 216.16 212.80 214.88 1,749,756 +1.91(+0.90%)
Apr 19, 2022 215.72 216.31 210.79 212.97 1,491,230 -1.95(-0.91%)
Apr 18, 2022 215.86 217.26 213.87 214.92 850,088 -1.29(-0.60%)
Apr 14, 2022 218.05 218.83 216.12 216.21 916,872 -1.55(-0.71%)
Apr 13, 2022 215.44 218.01 214.52 217.76 1,192,732 +3.03(+1.41%)
Apr 12, 2022 218.36 220.76 213.79 214.73 1,613,437 -3.47(-1.59%)
Apr 11, 2022 220.36 220.49 216.00 218.19 1,431,253 -2.42(-1.10%)
Apr 08, 2022 223.74 224.72 220.16 220.61 1,383,792 -1.64(-0.74%)
Apr 07, 2022 222.52 223.59 217.22 222.25 1,332,274 +0.77(+0.35%)
Apr 06, 2022 215.21 221.72 214.69 221.48 1,974,120 +5.45(+2.52%)
Apr 05, 2022 212.19 218.90 212.19 216.03 1,348,858 +2.61(+1.22%)
Apr 04, 2022 218.40 218.92 212.12 213.42 1,452,635 -4.76(-2.18%)
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.