Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 127.22 128.14 125.61 125.70 1,341,258 -0.49(-0.39%)
Jun 27, 2022 126.52 127.57 125.53 126.19 953,598 -0.97(-0.76%)
Jun 24, 2022 122.71 127.77 122.25 127.16 5,571,444 +5.35(+4.39%)
Jun 23, 2022 122.34 123.27 120.62 121.81 1,368,752 -0.26(-0.21%)
Jun 22, 2022 120.31 123.06 119.86 122.07 1,245,648 +0.27(+0.22%)
Jun 21, 2022 122.33 122.53 120.78 121.80 1,161,234 +1.24(+1.03%)
Jun 17, 2022 119.86 121.36 118.27 120.56 4,120,592 +1.03(+0.86%)
Jun 16, 2022 119.92 120.36 117.64 119.53 2,362,118 -2.14(-1.76%)
Jun 15, 2022 122.85 123.88 119.88 121.67 1,661,404 -0.32(-0.26%)
Jun 14, 2022 123.62 124.57 121.35 121.99 1,633,306 -1.11(-0.90%)
Jun 13, 2022 121.64 125.62 121.64 123.10 1,970,438 -1.49(-1.20%)
Jun 10, 2022 125.54 125.89 124.35 124.59 1,583,891 -3.27(-2.56%)
Jun 09, 2022 131.23 131.94 127.84 127.86 1,137,324 -3.20(-2.44%)
Jun 08, 2022 132.19 132.48 130.42 131.06 956,965 -1.48(-1.12%)
Jun 07, 2022 131.51 132.54 130.12 132.54 1,604,547 +0.19(+0.14%)
Jun 06, 2022 133.17 133.76 131.65 132.35 1,445,802 +0.38(+0.29%)
Jun 03, 2022 133.45 134.02 131.88 131.97 1,031,612 -2.18(-1.63%)
Jun 02, 2022 134.19 134.25 132.63 134.15 1,205,733 -0.55(-0.41%)
Jun 01, 2022 137.32 137.54 133.19 134.70 1,476,921 -1.99(-1.46%)
May 31, 2022 135.20 137.50 133.82 136.69 6,398,743 -0.20(-0.15%)
May 27, 2022 133.64 136.91 132.72 136.89 1,539,462 +3.20(+2.39%)
May 26, 2022 132.06 134.13 131.59 133.69 1,676,281 +2.74(+2.09%)
May 25, 2022 128.33 131.57 127.87 130.95 2,035,797 +2.12(+1.65%)
May 24, 2022 126.72 128.99 124.96 128.83 1,540,230 +3.17(+2.52%)
May 23, 2022 124.54 126.24 122.83 125.66 1,498,117 +2.63(+2.14%)
May 20, 2022 125.20 125.92 120.57 123.03 2,070,043 -2.76(-2.19%)
May 19, 2022 126.51 127.44 123.96 125.79 1,470,254 -2.22(-1.73%)
May 18, 2022 128.49 130.03 127.58 128.01 1,604,571 -1.20(-0.93%)
May 17, 2022 128.23 129.37 127.18 129.21 1,208,265 +1.96(+1.54%)
May 16, 2022 128.59 128.83 126.99 127.25 1,465,865 -0.94(-0.73%)
May 13, 2022 128.12 128.90 127.10 128.19 1,384,675 +0.64(+0.50%)
May 12, 2022 128.55 129.35 125.48 127.55 1,867,243 -1.00(-0.78%)
May 11, 2022 129.64 131.65 128.41 128.55 1,585,507 -1.04(-0.80%)
May 10, 2022 129.86 132.08 128.39 129.59 1,739,488 +0.63(+0.49%)
May 09, 2022 129.87 130.03 127.91 128.96 1,405,829 -1.60(-1.23%)
May 06, 2022 131.26 132.00 129.46 130.56 1,851,948 -1.02(-0.78%)
May 05, 2022 131.31 133.09 129.61 131.58 2,465,113 -2.10(-1.57%)
May 04, 2022 129.75 133.90 128.69 133.68 1,688,676 +3.90(+3.01%)
May 03, 2022 128.66 132.06 128.33 129.78 1,662,293 +2.05(+1.60%)
May 02, 2022 127.39 129.41 125.43 127.73 1,587,840 +1.19(+0.94%)
Apr 29, 2022 129.27 129.89 126.17 126.54 1,619,740 -3.80(-2.92%)
Apr 28, 2022 129.67 131.11 128.76 130.34 1,355,202 +1.97(+1.53%)
Apr 27, 2022 129.19 129.69 127.75 128.37 1,403,624 -0.61(-0.47%)
Apr 26, 2022 130.53 132.50 128.90 128.98 1,600,590 -2.84(-2.15%)
Apr 25, 2022 131.63 132.47 129.12 131.82 1,903,095 -0.25(-0.19%)
Apr 22, 2022 139.00 140.03 131.94 132.07 2,305,737 -9.06(-6.42%)
Apr 21, 2022 144.23 141.02 141.13 1,276,007 -2.73(-1.90%)
Apr 20, 2022 142.14 144.10 141.74 143.86 1,437,096 +2.12(+1.50%)
Apr 19, 2022 139.86 142.05 138.77 141.74 1,806,991 +2.01(+1.44%)
Apr 18, 2022 139.89 141.04 139.24 139.73 1,440,172 -1.43(-1.01%)
Apr 14, 2022 141.65 141.65 139.90 141.16 3,787,370 -0.72(-0.51%)
Apr 13, 2022 141.37 143.71 140.18 141.88 1,367,650 -0.24(-0.17%)
Apr 12, 2022 142.86 143.90 141.47 142.12 1,872,585 -0.78(-0.55%)
Apr 11, 2022 142.66 144.41 142.66 142.90 1,896,845 +0.97(+0.68%)
Apr 08, 2022 142.00 142.47 140.40 141.93 1,682,295 +1.52(+1.08%)
Apr 07, 2022 139.37 140.97 138.24 140.41 1,703,172 +1.39(+1.00%)
Apr 06, 2022 137.12 140.09 136.32 139.02 1,610,457 +1.78(+1.30%)
Apr 05, 2022 137.04 139.06 137.00 137.24 1,394,752 +0.15(+0.11%)
Apr 04, 2022 139.23 139.53 136.83 137.09 1,815,839 -2.45(-1.76%)
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.