Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 169.08 170.16 167.52 168.85 477,469 -0.42(-0.25%)
Jun 24, 2022 164.55 169.66 163.94 169.27 1,048,425 +5.38(+3.28%)
Jun 23, 2022 160.18 164.49 159.69 163.89 653,624 +6.12(+3.88%)
Jun 22, 2022 159.57 161.03 157.34 157.77 1,244,060 -2.91(-1.81%)
Jun 21, 2022 159.79 163.05 159.79 160.68 807,190 +3.14(+1.99%)
Jun 17, 2022 156.51 159.20 155.25 157.54 1,560,685 +1.03(+0.66%)
Jun 16, 2022 160.11 160.80 155.57 156.51 1,155,496 -7.37(-4.50%)
Jun 15, 2022 163.79 170.31 161.47 163.88 647,486 +2.70(+1.68%)
Jun 14, 2022 163.27 164.03 159.94 161.18 519,116 -1.49(-0.92%)
Jun 13, 2022 165.12 166.29 161.99 162.67 668,592 -6.43(-3.80%)
Jun 10, 2022 172.00 172.06 168.49 169.10 504,068 -4.51(-2.60%)
Jun 09, 2022 176.92 177.86 173.46 173.61 571,766 -3.60(-2.03%)
Jun 08, 2022 178.50 180.42 176.52 177.21 385,509 -1.87(-1.04%)
Jun 07, 2022 176.15 179.50 175.87 179.08 512,360 +1.32(+0.74%)
Jun 06, 2022 179.14 180.79 177.01 177.76 541,410 +0.06(+0.03%)
Jun 03, 2022 178.23 179.10 176.47 177.70 612,405 -2.63(-1.46%)
Jun 02, 2022 174.46 182.27 174.46 180.33 795,061 +5.96(+3.42%)
Jun 01, 2022 175.46 176.82 172.05 174.37 815,097 -0.18(-0.10%)
May 31, 2022 175.20 176.19 172.96 174.55 1,079,990 -1.77(-1.00%)
May 27, 2022 173.85 176.70 173.85 176.32 510,250 +3.61(+2.09%)
May 26, 2022 171.19 174.60 170.87 172.71 451,087 +1.73(+1.01%)
May 25, 2022 166.37 172.64 165.95 170.98 697,480 +4.36(+2.62%)
May 24, 2022 164.99 167.63 164.10 166.62 573,378 -0.09(-0.05%)
May 23, 2022 166.71 167.61 164.74 166.71 610,226 +1.15(+0.69%)
May 20, 2022 165.59 166.43 159.69 165.56 1,640,622 +2.11(+1.29%)
May 19, 2022 162.09 166.02 162.05 163.45 842,454 +0.93(+0.57%)
May 18, 2022 166.16 166.99 162.30 162.52 911,988 -6.00(-3.56%)
May 17, 2022 167.47 168.65 164.82 168.52 914,074 +3.97(+2.41%)
May 16, 2022 163.69 166.13 162.65 164.55 974,762 -0.56(-0.34%)
May 13, 2022 166.98 168.61 164.48 165.11 1,675,381 +0.70(+0.43%)
May 12, 2022 165.91 166.87 162.64 164.41 1,140,421 -2.53(-1.52%)
May 11, 2022 165.92 170.54 165.92 166.94 976,959 -0.75(-0.45%)
May 10, 2022 168.05 169.33 164.85 167.69 1,259,566 +2.83(+1.72%)
May 09, 2022 169.44 170.31 164.41 164.86 1,194,244 -7.19(-4.18%)
May 06, 2022 173.68 175.30 170.42 172.05 939,816 -3.70(-2.11%)
May 05, 2022 184.15 184.15 174.02 175.75 1,114,845 -10.73(-5.75%)
May 04, 2022 181.95 186.74 178.79 186.48 987,610 +3.34(+1.82%)
May 03, 2022 175.50 183.41 174.40 183.14 1,544,996 +8.14(+4.65%)
May 02, 2022 178.77 181.01 173.15 175.00 1,697,446 -3.69(-2.07%)
Apr 29, 2022 185.21 190.00 178.15 178.69 2,318,204 -29.73(-14.26%)
Apr 28, 2022 206.03 209.54 204.39 208.42 1,088,672 +4.81(+2.36%)
Apr 27, 2022 206.34 208.24 202.96 203.61 515,723 -1.97(-0.96%)
Apr 26, 2022 210.16 210.16 205.39 205.58 801,178 -5.59(-2.65%)
Apr 25, 2022 206.29 211.28 205.94 211.17 655,860 +5.32(+2.58%)
Apr 22, 2022 212.07 212.24 205.65 205.85 592,836 -6.70(-3.15%)
Apr 21, 2022 219.87 220.80 211.81 212.55 519,237 -6.88(-3.14%)
Apr 20, 2022 220.00 220.85 218.75 219.43 428,915 +1.15(+0.53%)
Apr 19, 2022 212.72 218.61 212.16 218.28 356,891 +4.96(+2.33%)
Apr 18, 2022 215.35 216.10 211.13 213.32 414,614 -2.08(-0.97%)
Apr 14, 2022 215.57 216.34 213.59 215.40 590,096 +0.07(+0.03%)
Apr 13, 2022 213.85 215.78 213.34 215.33 362,866 +1.99(+0.93%)
Apr 12, 2022 216.74 217.47 213.14 213.34 377,491 -0.51(-0.24%)
Apr 11, 2022 217.31 218.07 213.60 213.85 469,486 -4.93(-2.25%)
Apr 08, 2022 219.82 221.80 217.98 218.78 454,317 -1.92(-0.87%)
Apr 07, 2022 218.93 222.22 218.40 220.70 433,459 +0.70(+0.32%)
Apr 06, 2022 221.71 222.65 217.46 220.00 628,699 -3.40(-1.52%)
Apr 05, 2022 226.90 228.35 222.72 223.40 516,663 -3.15(-1.39%)
Apr 04, 2022 226.08 228.80 225.89 226.55 465,786 +1.28(+0.57%)
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.