Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 164.84 165.00 160.90 164.82 9,555,997 -5.56(-3.26%)
Jun 29, 2022 172.28 173.55 167.84 170.39 5,439,431 -0.85(-0.50%)
Jun 28, 2022 180.06 182.09 171.22 171.24 6,689,484 -9.84(-5.43%)
Jun 27, 2022 185.87 186.34 180.24 181.07 6,178,827 -4.60(-2.48%)
Jun 24, 2022 177.49 186.16 176.61 185.68 12,122,955 +12.85(+7.44%)
Jun 23, 2022 168.87 173.16 166.90 172.82 7,264,219 +5.59(+3.34%)
Jun 22, 2022 164.49 170.23 164.00 167.23 5,872,426 +0.62(+0.37%)
Jun 21, 2022 164.84 169.13 164.69 166.61 6,747,754 +3.56(+2.19%)
Jun 17, 2022 158.35 166.01 157.96 163.05 13,092,226 +3.41(+2.13%)
Jun 16, 2022 163.52 166.68 158.41 159.64 8,100,067 -8.69(-5.16%)
Jun 15, 2022 166.51 171.28 164.47 168.33 7,750,080 +4.09(+2.49%)
Jun 14, 2022 168.51 169.41 161.94 164.24 8,586,642 -1.58(-0.95%)
Jun 13, 2022 170.33 172.46 164.84 165.81 10,735,756 -12.40(-6.96%)
Jun 10, 2022 183.39 183.71 176.97 178.22 7,867,837 -8.65(-4.63%)
Jun 09, 2022 188.28 192.43 186.37 186.87 8,494,289 -2.08(-1.10%)
Jun 08, 2022 186.76 190.31 185.15 188.94 6,233,256 +2.04(+1.09%)
Jun 07, 2022 181.47 188.35 181.47 186.91 6,336,940 +4.28(+2.34%)
Jun 06, 2022 188.68 190.17 181.46 182.63 5,819,221 -2.04(-1.10%)
Jun 03, 2022 184.76 189.39 183.56 184.67 9,236,036 -3.48(-1.85%)
Jun 02, 2022 174.77 189.88 174.47 188.15 19,275,622 +12.31(+7.00%)
Jun 01, 2022 177.78 184.18 174.14 175.84 37,064,768 +15.81(+9.88%)
May 31, 2022 166.74 167.06 159.14 160.03 18,039,104 -4.85(-2.94%)
May 27, 2022 160.46 165.01 160.04 164.88 7,893,943 +2.64(+1.63%)
May 26, 2022 159.48 163.48 157.36 162.25 6,699,393 +2.81(+1.76%)
May 25, 2022 155.12 161.68 155.12 159.44 7,446,095 +2.72(+1.73%)
May 24, 2022 157.56 158.18 154.35 156.72 6,934,115 -3.39(-2.11%)
May 23, 2022 159.63 160.52 155.71 160.11 6,156,378 +0.67(+0.42%)
May 20, 2022 158.53 160.52 154.35 159.44 9,056,570 +4.05(+2.60%)
May 19, 2022 155.03 159.04 154.53 155.40 8,392,736 -1.73(-1.10%)
May 18, 2022 162.61 164.31 155.99 157.12 7,461,011 -6.39(-3.91%)
May 17, 2022 167.11 168.88 158.06 163.52 7,325,571 -0.39(-0.24%)
May 16, 2022 164.53 165.89 161.67 163.91 5,071,939 -2.79(-1.67%)
May 13, 2022 163.34 168.46 161.80 166.69 6,508,262 +6.48(+4.05%)
May 12, 2022 156.72 166.63 154.44 160.21 10,200,865 -0.85(-0.53%)
May 11, 2022 165.28 169.76 160.62 161.06 7,228,534 -5.87(-3.52%)
May 10, 2022 167.20 171.04 163.06 166.93 8,608,890 +3.54(+2.17%)
May 09, 2022 166.50 170.07 161.92 163.39 10,027,606 -6.09(-3.59%)
May 06, 2022 169.27 172.21 165.36 169.48 7,242,115 -2.60(-1.51%)
May 05, 2022 180.25 182.00 169.60 172.07 8,388,403 -13.16(-7.11%)
May 04, 2022 179.48 185.74 174.51 185.24 7,571,846 +7.11(+3.99%)
May 03, 2022 176.72 180.15 175.90 178.13 5,052,436 +0.79(+0.44%)
May 02, 2022 174.86 177.55 172.89 177.34 6,284,703 +1.63(+0.93%)
Apr 29, 2022 182.33 185.12 175.07 175.71 7,139,822 -9.79(-5.28%)
Apr 28, 2022 181.17 186.69 178.75 185.50 10,631,157 +11.05(+6.33%)
Apr 27, 2022 170.78 177.00 169.73 174.45 9,686,950 +4.59(+2.70%)
Apr 26, 2022 172.40 173.49 167.33 169.86 8,085,138 -4.48(-2.57%)
Apr 25, 2022 169.47 174.53 169.01 174.34 7,997,908 +3.14(+1.83%)
Apr 22, 2022 177.47 178.82 170.88 171.21 9,258,965 -5.79(-3.27%)
Apr 21, 2022 188.53 189.92 176.51 177.00 9,126,942 -8.99(-4.83%)
Apr 20, 2022 192.64 193.05 185.84 185.99 6,022,294 -5.15(-2.70%)
Apr 19, 2022 187.00 191.95 185.28 191.14 6,143,857 +4.37(+2.34%)
Apr 18, 2022 188.05 189.10 185.29 186.77 4,903,362 -2.40(-1.27%)
Apr 14, 2022 196.06 196.19 188.97 189.16 5,133,415 -6.30(-3.22%)
Apr 13, 2022 191.74 196.84 189.07 195.47 8,743,732 +0.91(+0.47%)
Apr 12, 2022 199.49 200.86 194.33 194.56 4,836,672 -0.64(-0.33%)
Apr 11, 2022 193.96 196.84 191.91 195.19 5,179,344 -1.72(-0.87%)
Apr 08, 2022 198.38 199.88 196.36 196.91 3,902,761 -2.99(-1.49%)
Apr 07, 2022 198.86 202.46 197.93 199.90 5,319,790 -0.66(-0.33%)
Apr 06, 2022 204.94 204.99 197.82 200.56 7,177,110 -9.31(-4.44%)
Apr 05, 2022 217.72 217.99 208.40 209.87 7,320,694 -8.70(-3.98%)
Apr 04, 2022 214.35 220.71 213.94 218.56 7,857,891 +6.59(+3.11%)
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.