Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 112.41 117.94 111.88 116.71 2,588,354 +6.19(+5.60%)
Jun 23, 2022 112.69 112.79 108.71 110.52 3,705,857 -1.50(-1.34%)
Jun 22, 2022 113.16 114.44 111.17 112.02 3,303,596 -2.42(-2.11%)
Jun 21, 2022 118.36 118.36 114.14 114.44 2,046,668 -1.84(-1.58%)
Jun 17, 2022 116.30 117.34 113.65 116.28 2,681,111 +0.86(+0.75%)
Jun 16, 2022 118.46 119.01 114.65 115.42 2,640,470 -6.47(-5.31%)
Jun 15, 2022 121.31 123.62 120.26 121.89 2,472,383 +2.75(+2.31%)
Jun 14, 2022 120.79 122.03 118.00 119.14 2,469,484 -1.71(-1.41%)
Jun 13, 2022 123.65 123.82 119.35 120.85 3,183,945 -6.62(-5.19%)
Jun 10, 2022 132.40 134.45 127.41 127.47 2,931,982 -8.33(-6.13%)
Jun 09, 2022 140.05 140.05 135.79 135.80 1,714,937 -4.91(-3.49%)
Jun 08, 2022 141.83 142.88 140.28 140.71 1,479,093 -3.11(-2.16%)
Jun 07, 2022 142.32 144.13 140.57 143.82 1,161,971 -0.60(-0.42%)
Jun 06, 2022 143.73 145.70 141.95 144.42 1,579,682 +2.25(+1.58%)
Jun 03, 2022 140.34 143.08 139.96 142.17 1,067,856 -0.12(-0.08%)
Jun 02, 2022 138.25 142.40 138.17 142.29 1,302,691 +3.87(+2.80%)
Jun 01, 2022 141.11 142.54 136.51 138.42 1,455,621 -2.44(-1.73%)
May 31, 2022 140.63 141.77 139.22 140.86 3,310,916 -1.39(-0.98%)
May 27, 2022 139.34 144.61 139.34 142.25 1,860,648 +3.78(+2.73%)
May 26, 2022 133.47 139.65 132.95 138.47 2,623,510 +6.73(+5.11%)
May 25, 2022 128.32 132.39 127.21 131.74 2,555,913 +3.46(+2.70%)
May 24, 2022 130.67 130.99 126.28 128.28 1,814,379 -4.07(-3.08%)
May 23, 2022 131.49 132.95 128.73 132.35 1,813,328 +2.07(+1.59%)
May 20, 2022 133.62 134.29 128.36 130.28 2,676,338 -1.43(-1.09%)
May 19, 2022 127.49 133.90 127.34 131.71 2,468,955 +3.05(+2.37%)
May 18, 2022 133.11 134.29 126.92 128.66 3,520,610 -6.42(-4.75%)
May 17, 2022 136.05 136.86 133.00 135.08 2,306,537 +2.23(+1.68%)
May 16, 2022 135.46 136.20 132.54 132.85 2,266,146 -3.74(-2.74%)
May 13, 2022 134.92 137.28 134.33 136.59 2,087,633 +4.16(+3.14%)
May 12, 2022 134.28 135.77 129.27 132.43 2,247,471 -2.08(-1.55%)
May 11, 2022 137.97 140.91 133.99 134.51 2,720,611 -3.28(-2.38%)
May 10, 2022 135.86 139.80 135.06 137.79 3,207,838 +4.48(+3.36%)
May 09, 2022 142.55 142.56 132.50 133.31 4,419,033 -10.17(-7.09%)
May 06, 2022 149.75 150.00 142.16 143.48 3,611,522 -6.41(-4.28%)
May 05, 2022 149.57 153.14 148.22 149.89 3,921,809 -1.50(-0.99%)
May 04, 2022 148.99 151.64 143.74 151.39 3,773,867 +2.43(+1.63%)
May 03, 2022 153.12 154.70 145.66 148.96 5,154,955 -6.45(-4.15%)
May 02, 2022 158.03 158.78 150.83 155.41 3,286,346 +0.12(+0.08%)
Apr 29, 2022 161.04 162.06 154.93 155.29 2,200,042 -5.93(-3.68%)
Apr 28, 2022 158.83 162.55 156.70 161.22 1,777,763 +4.16(+2.65%)
Apr 27, 2022 151.69 157.75 150.92 157.06 2,515,956 +5.34(+3.52%)
Apr 26, 2022 155.11 156.85 151.29 151.72 1,847,185 -4.22(-2.71%)
Apr 25, 2022 152.96 156.28 150.60 155.94 2,331,016 +2.59(+1.69%)
Apr 22, 2022 156.00 157.49 152.93 153.35 1,694,159 -3.61(-2.30%)
Apr 21, 2022 166.71 167.99 156.81 156.96 2,268,094 -5.95(-3.65%)
Apr 20, 2022 163.80 166.22 162.77 162.91 2,113,070 -0.23(-0.14%)
Apr 19, 2022 157.38 163.34 156.68 163.14 2,203,987 +6.57(+4.20%)
Apr 18, 2022 155.74 160.02 155.06 156.57 1,463,742 +0.99(+0.64%)
Apr 14, 2022 154.46 157.33 153.90 155.58 2,351,189 +1.65(+1.07%)
Apr 13, 2022 146.41 154.28 145.67 153.93 2,502,509 +9.05(+6.25%)
Apr 12, 2022 145.00 146.95 143.85 144.88 1,698,245 +1.18(+0.82%)
Apr 11, 2022 144.30 147.19 143.63 143.70 1,164,982 -1.78(-1.22%)
Apr 08, 2022 144.71 147.05 143.84 145.48 1,646,722 -0.07(-0.05%)
Apr 07, 2022 145.30 146.44 142.15 145.55 3,278,881 -0.06(-0.04%)
Apr 06, 2022 150.01 150.00 144.81 145.61 2,031,665 -5.94(-3.92%)
Apr 05, 2022 152.66 153.65 150.21 151.55 1,595,726 -0.79(-0.52%)
Apr 04, 2022 150.00 152.91 148.97 152.34 1,775,228 +1.63(+1.08%)
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.