Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 144.55 147.92 143.41 144.78 10,690,057 -2.20(-1.50%)
Jun 29, 2022 151.63 152.11 146.09 146.98 9,082,226 -2.96(-1.97%)
Jun 28, 2022 150.88 152.19 148.11 149.94 9,187,193 +2.37(+1.61%)
Jun 27, 2022 145.86 148.82 145.60 147.57 9,239,407 +2.80(+1.93%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,109,508 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.15 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,505 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
Jun 01, 2022 176.73 178.13 174.94 176.32 8,827,264 +1.66(+0.95%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,139 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,030 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,569 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
May 02, 2022 156.31 160.00 155.15 159.75 11,558,579 +3.08(+1.97%)
Apr 29, 2022 161.28 162.44 156.29 156.67 14,751,822 -5.12(-3.16%)
Apr 28, 2022 157.45 163.00 154.93 161.79 9,354,209 +5.55(+3.55%)
Apr 27, 2022 157.08 157.92 154.52 156.24 10,485,086 -0.29(-0.19%)
Apr 26, 2022 158.82 160.37 156.39 156.53 9,809,882 -0.96(-0.61%)
Apr 25, 2022 155.73 158.36 151.36 157.49 15,444,914 -3.46(-2.15%)
Apr 22, 2022 164.38 165.47 160.86 160.95 12,195,623 -3.63(-2.21%)
Apr 21, 2022 171.74 172.44 163.83 164.58 14,589,505 -7.95(-4.61%)
Apr 20, 2022 171.62 173.58 171.46 172.53 7,494,781 +0.70(+0.41%)
Apr 19, 2022 173.08 173.69 171.03 171.83 6,970,133 -2.06(-1.18%)
Apr 18, 2022 173.00 174.54 171.87 173.89 7,638,528 +2.30(+1.34%)
Apr 14, 2022 170.69 172.94 170.56 171.59 9,421,083 -0.08(-0.05%)
Apr 13, 2022 170.93 172.08 168.29 171.67 7,654,847 +2.66(+1.57%)
Apr 12, 2022 168.97 172.68 168.15 169.01 9,526,977 +3.45(+2.08%)
Apr 11, 2022 168.57 168.78 164.91 165.56 10,202,970 -4.37(-2.57%)
Apr 08, 2022 167.05 171.09 167.02 169.93 10,801,200 +2.83(+1.69%)
Apr 07, 2022 165.10 167.70 163.42 167.10 8,017,388 +2.29(+1.39%)
Apr 06, 2022 164.83 167.01 164.33 164.81 9,268,423 +1.45(+0.89%)
Apr 05, 2022 165.03 167.72 163.10 163.36 9,535,250 -1.01(-0.61%)
Apr 04, 2022 165.00 165.45 163.00 164.37 8,721,659 +0.15(+0.09%)
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.