Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 193.76 198.15 190.46 190.93 434,563 +0.24(+0.13%)
Jun 24, 2022 185.00 197.57 185.00 190.69 662,299 +9.12(+5.02%)
Jun 23, 2022 170.63 181.59 168.94 181.57 465,773 +10.81(+6.33%)
Jun 22, 2022 168.03 174.99 168.03 170.76 248,922 -3.90(-2.23%)
Jun 21, 2022 176.56 179.15 173.18 174.66 427,814 +2.80(+1.63%)
Jun 17, 2022 179.95 179.95 170.18 171.86 684,643 -3.55(-2.02%)
Jun 16, 2022 179.61 180.23 174.09 175.41 429,091 -10.20(-5.50%)
Jun 15, 2022 184.33 188.89 180.17 185.61 499,537 +3.57(+1.96%)
Jun 14, 2022 185.98 186.82 177.78 182.04 598,517 +0.74(+0.41%)
Jun 13, 2022 183.90 186.91 177.69 181.30 485,165 -9.94(-5.20%)
Jun 10, 2022 196.89 201.92 186.94 191.24 501,432 -11.91(-5.86%)
Jun 09, 2022 204.71 210.92 202.55 203.15 448,319 -4.57(-2.20%)
Jun 08, 2022 217.96 219.31 205.64 207.72 785,632 -12.29(-5.59%)
Jun 07, 2022 215.62 220.60 210.69 220.01 578,074 -1.21(-0.55%)
Jun 06, 2022 211.66 221.51 210.96 221.22 480,353 +10.70(+5.08%)
Jun 03, 2022 203.46 213.62 201.50 210.52 449,459 +3.14(+1.51%)
Jun 02, 2022 196.44 207.88 196.44 207.38 356,327 +11.48(+5.86%)
Jun 01, 2022 200.60 203.87 195.66 195.90 357,023 -1.69(-0.86%)
May 31, 2022 200.16 201.62 192.65 197.59 555,068 -1.55(-0.78%)
May 27, 2022 198.49 202.35 197.77 199.14 338,536 +2.86(+1.46%)
May 26, 2022 188.78 198.53 187.84 196.28 277,776 +10.28(+5.53%)
May 25, 2022 182.41 188.71 180.33 186.00 537,646 +1.27(+0.69%)
May 24, 2022 186.31 187.87 180.44 184.73 384,159 -5.83(-3.06%)
May 23, 2022 193.72 196.78 186.81 190.56 331,338 +3.01(+1.60%)
May 20, 2022 187.13 188.89 178.94 187.55 498,898 +3.16(+1.71%)
May 19, 2022 178.01 186.34 173.64 184.39 742,576 +3.04(+1.68%)
May 18, 2022 201.73 205.87 175.14 181.35 1,174,007 -26.09(-12.58%)
May 17, 2022 206.00 208.96 198.93 207.44 309,008 +7.97(+4.00%)
May 16, 2022 213.07 213.09 198.05 199.47 394,696 -15.58(-7.24%)
May 13, 2022 207.92 218.60 207.77 215.05 681,092 +9.85(+4.80%)
May 12, 2022 202.14 208.70 195.00 205.20 501,335 -1.41(-0.68%)
May 11, 2022 211.44 218.54 204.00 206.61 455,219 -7.88(-3.67%)
May 10, 2022 216.13 221.55 204.12 214.49 583,744 +3.71(+1.76%)
May 09, 2022 209.95 216.00 209.43 210.78 455,212 -6.15(-2.84%)
May 06, 2022 215.27 224.91 208.31 216.93 529,730 -1.27(-0.58%)
May 05, 2022 220.17 221.69 211.91 218.20 388,870 -7.69(-3.40%)
May 04, 2022 209.25 228.78 209.20 225.89 637,299 +14.98(+7.10%)
May 03, 2022 212.53 212.53 203.84 210.91 551,407 +2.02(+0.97%)
May 02, 2022 205.27 214.77 195.81 208.89 889,045 +2.93(+1.42%)
Apr 29, 2022 210.89 217.98 205.35 205.96 604,927 -6.76(-3.18%)
Apr 28, 2022 201.94 214.32 196.55 212.72 614,725 +15.96(+8.11%)
Apr 27, 2022 202.83 208.16 193.43 196.76 571,963 -7.87(-3.85%)
Apr 26, 2022 214.01 217.42 203.35 204.63 384,859 -10.43(-4.85%)
Apr 25, 2022 203.41 215.32 203.00 215.06 429,311 +7.94(+3.83%)
Apr 22, 2022 210.51 212.47 205.34 207.12 353,110 -2.20(-1.05%)
Apr 21, 2022 217.88 220.58 208.41 209.32 494,740 -2.98(-1.40%)
Apr 20, 2022 207.95 214.93 207.64 212.30 590,754 +5.36(+2.59%)
Apr 19, 2022 199.37 208.72 198.62 206.94 485,050 +9.68(+4.91%)
Apr 18, 2022 197.00 198.32 192.17 197.26 450,632 -2.47(-1.24%)
Apr 14, 2022 206.76 207.25 198.35 199.73 565,332 -9.21(-4.41%)
Apr 13, 2022 204.87 209.63 204.10 208.94 266,505 +5.11(+2.51%)
Apr 12, 2022 205.28 210.02 202.17 203.83 489,308 +0.42(+0.21%)
Apr 11, 2022 201.39 208.00 199.65 203.41 480,408 +0.73(+0.36%)
Apr 08, 2022 203.24 206.45 194.03 202.68 877,452 -3.38(-1.64%)
Apr 07, 2022 211.70 214.22 200.50 206.06 984,845 -5.44(-2.57%)
Apr 06, 2022 218.02 219.88 208.47 211.50 659,727 -10.27(-4.63%)
Apr 05, 2022 236.40 237.17 220.31 221.77 747,280 -13.78(-5.85%)
Apr 04, 2022 239.85 239.85 225.95 235.55 684,943 +1.83(+0.78%)
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.