Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 153.08 153.86 151.46 153.80 4,633,719 +0.64(+0.42%)
Jun 30, 2022 153.17 154.04 150.87 153.16 7,293,742 -0.98(-0.64%)
Jun 29, 2022 153.90 156.62 153.35 154.14 6,140,786 +1.65(+1.08%)
Jun 28, 2022 153.17 155.12 151.39 152.49 5,735,808 -0.65(-0.42%)
Jun 27, 2022 153.00 155.45 152.75 153.14 5,377,317 +0.80(+0.53%)
Jun 24, 2022 150.89 152.74 149.62 152.34 8,527,825 +2.89(+1.93%)
Jun 23, 2022 148.72 150.80 147.54 149.45 7,794,983 +1.89(+1.28%)
Jun 22, 2022 143.72 150.10 143.61 147.56 7,995,945 +4.09(+2.85%)
Jun 21, 2022 139.95 143.97 139.70 143.47 7,177,188 +5.19(+3.75%)
Jun 17, 2022 137.60 139.53 137.19 138.28 10,429,920 -0.87(-0.63%)
Jun 16, 2022 136.54 139.29 135.76 139.15 6,963,272 +1.06(+0.77%)
Jun 15, 2022 136.57 139.09 136.23 138.09 5,981,479 +0.47(+0.34%)
Jun 14, 2022 139.44 140.66 136.32 137.62 5,861,601 -1.80(-1.29%)
Jun 13, 2022 140.86 142.06 138.78 139.42 5,996,342 -3.78(-2.64%)
Jun 10, 2022 144.34 144.63 142.15 143.20 5,465,195 -2.23(-1.53%)
Jun 09, 2022 149.72 150.52 145.30 145.43 5,644,239 -3.82(-2.56%)
Jun 08, 2022 148.90 149.85 148.25 149.25 4,835,496 +0.11(+0.07%)
Jun 07, 2022 146.92 149.34 145.87 149.14 4,991,287 +2.61(+1.78%)
Jun 06, 2022 147.00 147.82 145.66 146.53 3,912,316 -0.64(-0.43%)
Jun 03, 2022 146.75 148.21 146.75 147.17 4,891,784 +0.42(+0.29%)
Jun 02, 2022 146.65 147.07 142.90 146.75 5,999,111 +0.73(+0.50%)
Jun 01, 2022 147.79 147.89 144.32 146.02 5,606,347 -1.35(-0.92%)
May 31, 2022 148.64 148.88 146.66 147.37 11,220,679 -2.63(-1.75%)
May 27, 2022 149.52 150.05 147.75 150.00 8,405,003 -0.57(-0.38%)
May 26, 2022 151.63 153.06 150.39 150.57 6,658,680 -1.39(-0.91%)
May 25, 2022 150.36 152.99 149.79 151.96 5,042,492 +2.85(+1.91%)
May 24, 2022 147.03 151.35 146.61 149.11 6,367,327 +1.08(+0.73%)
May 23, 2022 151.65 152.00 147.19 148.03 6,885,420 -2.98(-1.97%)
May 20, 2022 152.33 153.52 147.81 151.01 6,731,064 -0.71(-0.47%)
May 19, 2022 151.20 152.40 149.28 151.72 5,995,296 -0.71(-0.47%)
May 18, 2022 154.79 155.70 151.75 152.43 6,497,660 -2.35(-1.52%)
May 17, 2022 155.38 155.79 152.85 154.78 6,033,792 -0.69(-0.44%)
May 16, 2022 153.93 156.89 153.27 155.47 6,564,719 +1.97(+1.28%)
May 13, 2022 153.42 154.39 151.90 153.50 6,398,556 -0.79(-0.51%)
May 12, 2022 153.38 154.35 150.15 154.29 6,914,078 +2.33(+1.53%)
May 11, 2022 151.02 154.76 150.94 151.96 5,629,639 -0.13(-0.09%)
May 10, 2022 151.27 154.53 150.51 152.09 6,523,829 +1.13(+0.75%)
May 09, 2022 151.62 153.54 148.93 150.96 6,983,662 -1.87(-1.22%)
May 06, 2022 149.68 153.52 149.01 152.83 6,146,858 +0.65(+0.43%)
May 05, 2022 152.77 153.32 150.04 152.18 6,869,173 +0.59(+0.39%)
May 04, 2022 148.18 152.37 147.59 151.59 5,791,241 +1.99(+1.33%)
May 03, 2022 148.05 150.74 147.95 149.60 6,163,492 +1.73(+1.17%)
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.