Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 143.02 143.84 140.88 143.01 7,811,238 -0.91(-0.64%)
Jun 29, 2022 143.70 146.24 143.19 143.93 6,576,479 +1.54(+1.08%)
Jun 28, 2022 143.02 144.84 141.36 142.39 6,142,767 -0.61(-0.42%)
Jun 27, 2022 142.86 145.15 142.63 142.99 5,758,840 +0.75(+0.53%)
Jun 24, 2022 140.89 142.62 139.71 142.25 9,132,880 +2.70(+1.93%)
Jun 23, 2022 138.87 140.81 137.76 139.55 8,348,042 +1.77(+1.28%)
Jun 22, 2022 134.20 140.16 134.10 137.78 8,563,263 +3.82(+2.85%)
Jun 21, 2022 130.68 134.43 130.44 133.97 7,686,414 +4.85(+3.75%)
Jun 17, 2022 128.48 130.29 128.10 129.12 11,169,930 -0.81(-0.62%)
Jun 16, 2022 127.49 130.06 126.77 129.93 7,457,321 +0.99(+0.77%)
Jun 15, 2022 127.52 129.88 127.20 128.94 6,405,869 +0.44(+0.34%)
Jun 14, 2022 130.20 131.34 127.29 128.50 6,277,485 -1.68(-1.29%)
Jun 13, 2022 131.53 132.65 129.59 130.18 6,421,786 -3.53(-2.64%)
Jun 10, 2022 134.78 135.05 132.73 133.71 5,852,954 -2.08(-1.53%)
Jun 09, 2022 139.80 140.55 135.67 135.79 6,044,701 -3.57(-2.56%)
Jun 08, 2022 139.03 139.92 138.42 139.36 5,178,578 +0.10(+0.07%)
Jun 07, 2022 137.19 139.45 136.20 139.26 5,345,422 +2.44(+1.78%)
Jun 06, 2022 137.26 138.03 136.01 136.82 4,189,897 -0.60(-0.44%)
Jun 03, 2022 137.03 138.39 137.03 137.42 5,238,859 +0.39(+0.29%)
Jun 02, 2022 136.93 137.33 133.43 137.03 6,424,752 +0.68(+0.50%)
Jun 01, 2022 138.00 138.09 134.76 136.35 6,004,123 -1.26(-0.92%)
May 31, 2022 138.79 139.02 136.95 137.61 12,016,794 -2.46(-1.75%)
May 27, 2022 139.61 140.11 137.96 140.06 9,001,344 -0.53(-0.38%)
May 26, 2022 141.58 142.92 140.43 140.59 7,131,118 -1.30(-0.91%)
May 25, 2022 140.40 142.85 139.87 141.89 5,400,260 +2.66(+1.91%)
May 24, 2022 137.29 141.32 136.90 139.23 6,819,093 +1.01(+0.73%)
May 23, 2022 141.60 141.93 137.44 138.22 7,373,945 -2.78(-1.97%)
May 20, 2022 142.24 143.35 138.02 141.01 7,208,637 -0.66(-0.47%)
May 19, 2022 141.18 142.30 139.39 141.67 6,420,666 -0.66(-0.47%)
May 18, 2022 144.53 145.38 141.70 142.33 6,958,673 -2.20(-1.52%)
May 17, 2022 145.09 145.47 142.72 144.53 6,461,894 -0.64(-0.44%)
May 16, 2022 143.73 146.50 143.12 145.17 7,030,490 +1.84(+1.28%)
May 13, 2022 143.26 144.16 141.83 143.33 6,852,538 -0.74(-0.51%)
May 12, 2022 143.22 144.12 140.20 144.07 7,404,636 +2.18(+1.53%)
May 11, 2022 141.01 144.51 140.94 141.89 6,029,066 -0.12(-0.09%)
May 10, 2022 141.25 144.29 140.54 142.01 6,986,699 +1.06(+0.75%)
May 09, 2022 141.57 143.36 139.07 140.96 7,479,157 -1.75(-1.22%)
May 06, 2022 139.76 143.35 139.14 142.71 6,582,982 +0.61(+0.43%)
May 05, 2022 142.65 143.16 140.10 142.10 7,356,548 +0.55(+0.39%)
May 04, 2022 138.36 142.28 137.81 141.55 6,202,133 +1.86(+1.33%)
May 03, 2022 138.24 140.75 138.15 139.69 6,599,853 +1.61(+1.17%)
May 02, 2022 136.93 139.03 133.94 138.07 10,378,512 +0.93(+0.67%)
Apr 29, 2022 139.65 139.93 130.66 137.15 26,940,848 -8.81(-6.03%)
Apr 28, 2022 147.87 147.94 144.11 145.95 8,001,324 -1.22(-0.83%)
Apr 27, 2022 146.19 148.93 144.32 147.18 6,467,197 +1.34(+0.92%)
Apr 26, 2022 146.08 149.11 145.50 145.83 7,269,084 -0.11(-0.08%)
Apr 25, 2022 144.58 146.26 142.71 145.94 7,423,970 +1.22(+0.85%)
Apr 22, 2022 146.86 147.83 144.12 144.72 8,899,207 -3.30(-2.23%)
Apr 21, 2022 146.60 149.75 145.06 148.02 8,463,868 +1.70(+1.16%)
Apr 20, 2022 146.00 147.63 145.22 146.32 6,693,296 +0.33(+0.22%)
Apr 19, 2022 149.77 149.87 143.53 145.99 10,241,189 -2.81(-1.89%)
Apr 18, 2022 151.23 152.00 148.23 148.80 6,960,859 -2.75(-1.82%)
Apr 14, 2022 147.39 153.01 146.43 151.56 11,860,569 +3.14(+2.11%)
Apr 13, 2022 154.07 154.07 146.08 148.42 19,610,178 -6.49(-4.19%)
Apr 12, 2022 156.76 157.92 153.89 154.91 8,942,211 -2.33(-1.48%)
Apr 11, 2022 161.94 162.07 156.77 157.24 8,813,697 -4.75(-2.93%)
Apr 08, 2022 160.18 162.87 159.72 161.99 7,781,019 +1.55(+0.97%)
Apr 07, 2022 155.24 161.65 155.12 160.44 8,065,057 +4.05(+2.59%)
Apr 06, 2022 152.30 156.72 151.66 156.39 9,515,558 +5.07(+3.35%)
Apr 05, 2022 149.89 153.66 149.84 151.32 7,219,238 +1.43(+0.95%)
Apr 04, 2022 150.46 151.69 149.49 149.89 7,445,055 -0.73(-0.49%)
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.