Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 165.64 166.19 163.94 166.13 5,951,601 +2.03(+1.24%)
Jun 23, 2022 163.78 165.14 163.15 164.10 5,810,919 +2.07(+1.28%)
Jun 22, 2022 160.33 162.99 159.56 162.03 4,706,527 +1.32(+0.82%)
Jun 21, 2022 158.17 160.96 157.35 160.71 4,653,906 +3.65(+2.32%)
Jun 17, 2022 157.03 158.99 156.16 157.06 9,883,974 +0.03(+0.02%)
Jun 16, 2022 156.63 158.46 155.11 157.03 7,206,085 -0.76(-0.48%)
Jun 15, 2022 157.92 159.84 155.93 157.79 5,939,911 +1.67(+1.07%)
Jun 14, 2022 160.00 160.05 154.86 156.12 6,158,881 -3.62(-2.27%)
Jun 13, 2022 160.53 162.87 159.06 159.74 6,300,616 -2.78(-1.71%)
Jun 10, 2022 160.97 163.92 159.45 162.52 5,204,927 -0.26(-0.16%)
Jun 09, 2022 165.19 166.93 162.67 162.78 3,522,967 -2.95(-1.78%)
Jun 08, 2022 165.74 166.81 165.11 165.73 2,646,846 -0.83(-0.50%)
Jun 07, 2022 165.68 166.86 164.22 166.56 4,168,262 +1.02(+0.62%)
Jun 06, 2022 166.46 167.62 164.72 165.54 3,447,906 +0.69(+0.42%)
Jun 03, 2022 165.86 166.59 164.36 164.85 4,222,133 -1.83(-1.10%)
Jun 02, 2022 165.62 166.75 162.65 166.68 4,677,408 +0.19(+0.11%)
Jun 01, 2022 168.18 168.38 163.82 166.49 5,615,599 -1.26(-0.75%)
May 31, 2022 170.98 170.98 165.37 167.75 13,608,968 -4.02(-2.34%)
May 27, 2022 171.26 171.81 170.20 171.77 6,713,601 +1.66(+0.98%)
May 26, 2022 168.96 171.09 168.96 170.11 5,193,855 +1.14(+0.67%)
May 25, 2022 167.85 169.49 166.96 168.97 5,781,239 +1.15(+0.69%)
May 24, 2022 166.02 168.25 165.16 167.82 6,327,780 +2.22(+1.34%)
May 23, 2022 164.21 166.95 163.57 165.60 4,651,668 +3.39(+2.09%)
May 20, 2022 162.24 163.06 159.62 162.21 5,766,051 +1.01(+0.63%)
May 19, 2022 162.50 162.78 159.67 161.20 6,424,005 -2.45(-1.50%)
May 18, 2022 173.69 173.87 162.92 163.65 8,875,326 -10.81(-6.20%)
May 17, 2022 175.31 175.68 172.58 174.46 5,015,542 -1.01(-0.58%)
May 16, 2022 173.71 176.30 173.42 175.47 5,317,203 +1.75(+1.01%)
May 13, 2022 170.70 174.16 169.46 173.72 4,714,615 +3.32(+1.95%)
May 12, 2022 171.25 171.99 168.16 170.40 6,473,478 -0.26(-0.15%)
May 11, 2022 170.82 172.41 169.93 170.66 5,376,849 -0.83(-0.48%)
May 10, 2022 173.12 174.54 170.75 171.49 5,936,408 -0.21(-0.12%)
May 09, 2022 169.66 172.88 168.76 171.70 7,279,271 +1.29(+0.76%)
May 06, 2022 169.24 170.80 168.72 170.41 5,824,755 +0.02(+0.01%)
May 05, 2022 173.10 173.32 169.08 170.39 6,534,223 -3.47(-2.00%)
May 04, 2022 167.61 174.12 167.61 173.86 6,231,654 +5.87(+3.49%)
May 03, 2022 169.14 169.31 166.58 167.99 5,564,599 +0.23(+0.14%)
May 02, 2022 172.99 173.46 165.27 167.76 7,691,570 -3.95(-2.30%)
Apr 29, 2022 177.41 177.41 171.41 171.71 6,533,283 -5.79(-3.26%)
Apr 28, 2022 174.53 177.62 173.82 177.50 5,234,075 +2.65(+1.52%)
Apr 27, 2022 173.42 176.69 173.19 174.85 5,180,450 +1.55(+0.89%)
Apr 26, 2022 173.97 175.35 172.73 173.30 7,386,560 -0.44(-0.25%)
Apr 25, 2022 173.21 173.92 171.00 173.74 7,368,765 +1.59(+0.92%)
Apr 22, 2022 174.99 175.27 171.94 172.15 6,094,605 -2.69(-1.54%)
Apr 21, 2022 175.76 177.24 174.65 174.84 3,701,143 -0.63(-0.36%)
Apr 20, 2022 173.72 175.97 173.72 175.47 4,197,668 +2.57(+1.49%)
Apr 19, 2022 169.84 173.16 169.84 172.90 3,650,933 +2.48(+1.46%)
Apr 18, 2022 171.22 172.31 169.96 170.42 3,085,108 -1.48(-0.86%)
Apr 14, 2022 173.48 174.26 171.76 171.90 4,834,300 -1.10(-0.64%)
Apr 13, 2022 173.58 173.82 171.73 173.00 4,394,040 -0.30(-0.17%)
Apr 12, 2022 173.78 174.65 172.63 173.30 3,924,209 +0.70(+0.41%)
Apr 11, 2022 173.61 174.97 172.32 172.60 3,825,180 -0.53(-0.31%)
Apr 08, 2022 172.99 173.69 171.59 173.13 3,883,184 +0.58(+0.34%)
Apr 07, 2022 172.03 173.28 170.78 172.55 5,041,636 +0.16(+0.09%)
Apr 06, 2022 169.92 172.70 169.49 172.39 4,294,852 +2.89(+1.71%)
Apr 05, 2022 168.32 171.38 168.32 169.50 4,480,873 +0.18(+0.11%)
Apr 04, 2022 169.11 169.39 167.45 169.32 3,759,884 -0.44(-0.26%)
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.