Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 139.77 140.94 138.31 138.97 1,322,842 -2.06(-1.46%)
Jun 29, 2022 141.34 141.89 140.31 141.03 1,242,365 +0.38(+0.27%)
Jun 28, 2022 146.26 147.34 140.61 140.65 1,763,073 -5.92(-4.04%)
Jun 27, 2022 145.68 147.06 145.19 146.57 1,158,939 +0.75(+0.51%)
Jun 24, 2022 142.99 146.37 140.66 145.83 4,197,815 +3.79(+2.67%)
Jun 23, 2022 143.32 143.79 141.08 142.04 1,047,323 -0.41(-0.29%)
Jun 22, 2022 140.28 142.96 140.07 142.45 987,438 +1.73(+1.23%)
Jun 21, 2022 138.18 141.86 137.57 140.72 1,236,221 +2.53(+1.83%)
Jun 17, 2022 139.02 140.23 137.39 138.19 2,995,189 -0.28(-0.20%)
Jun 16, 2022 138.31 139.53 136.37 138.46 1,156,615 -1.33(-0.95%)
Jun 15, 2022 138.78 141.63 138.59 139.79 1,333,181 +1.08(+0.78%)
Jun 14, 2022 139.00 140.10 137.62 138.71 1,242,796 -0.30(-0.22%)
Jun 13, 2022 139.71 141.30 138.49 139.01 1,463,874 -2.88(-2.03%)
Jun 10, 2022 140.01 143.35 139.71 141.89 1,185,214 +0.48(+0.34%)
Jun 09, 2022 142.81 144.16 141.34 141.41 955,780 -2.42(-1.68%)
Jun 08, 2022 146.20 146.20 143.54 143.82 863,003 -3.08(-2.10%)
Jun 07, 2022 145.12 147.08 143.80 146.91 1,058,709 +2.62(+1.82%)
Jun 06, 2022 144.58 145.29 143.57 144.28 811,009 -0.14(-0.10%)
Jun 03, 2022 145.03 146.26 144.20 144.42 891,316 -1.16(-0.80%)
Jun 02, 2022 147.26 147.65 143.03 145.58 1,434,971 -1.77(-1.20%)
Jun 01, 2022 153.69 154.11 142.79 147.35 2,779,726 -4.69(-3.09%)
May 31, 2022 153.23 153.61 151.00 152.04 4,402,633 -2.03(-1.32%)
May 27, 2022 152.77 154.25 151.81 154.08 1,679,996 +1.04(+0.68%)
May 26, 2022 154.38 155.32 152.71 153.04 1,630,415 +1.50(+0.99%)
May 25, 2022 149.98 152.26 149.16 151.53 1,450,037 +1.17(+0.78%)
May 24, 2022 150.29 150.98 147.43 150.37 1,020,171 +0.37(+0.25%)
May 23, 2022 149.22 151.19 148.05 149.99 993,312 +2.47(+1.68%)
May 20, 2022 146.94 148.99 145.45 147.52 2,283,311 +0.79(+0.54%)
May 19, 2022 146.78 147.76 144.23 146.73 1,398,477 -1.70(-1.14%)
May 18, 2022 154.15 154.77 148.11 148.43 2,077,368 -5.72(-3.71%)
May 17, 2022 152.91 154.70 149.95 154.15 2,023,217 +2.34(+1.54%)
May 16, 2022 151.09 153.78 150.57 151.81 1,643,118 +1.63(+1.09%)
May 13, 2022 149.19 151.32 147.49 150.18 2,010,189 +1.71(+1.15%)
May 12, 2022 145.61 148.59 142.61 148.47 5,612,241 -9.49(-6.01%)
May 11, 2022 156.44 161.20 155.86 157.96 1,944,412 +1.62(+1.03%)
May 10, 2022 154.68 157.54 154.15 156.34 1,816,919 +2.28(+1.48%)
May 09, 2022 154.98 156.27 153.37 154.06 1,977,732 -1.66(-1.06%)
May 06, 2022 151.20 155.87 150.84 155.72 1,919,904 +3.74(+2.46%)
May 05, 2022 151.66 153.32 150.24 151.97 1,575,873 -1.57(-1.02%)
May 04, 2022 150.46 153.91 146.88 153.54 2,875,687 +5.91(+4.00%)
May 03, 2022 146.30 148.61 146.11 147.64 1,803,661 +1.75(+1.20%)
May 02, 2022 149.12 149.73 144.79 145.88 2,147,071 -2.27(-1.53%)
Apr 29, 2022 153.71 153.95 147.59 148.16 2,103,748 -6.33(-4.09%)
Apr 28, 2022 154.55 155.63 153.79 154.48 1,083,211 +0.28(+0.18%)
Apr 27, 2022 154.14 155.94 152.16 154.20 934,627 +0.21(+0.13%)
Apr 26, 2022 154.65 158.34 153.84 153.99 1,439,025 -1.19(-0.77%)
Apr 25, 2022 155.08 155.57 152.22 155.19 1,474,982 -0.52(-0.33%)
Apr 22, 2022 160.11 160.18 155.51 155.71 1,329,003 -5.90(-3.65%)
Apr 21, 2022 162.26 163.73 160.71 161.60 948,490 -0.69(-0.43%)
Apr 20, 2022 160.26 163.02 160.26 162.30 943,850 +2.82(+1.77%)
Apr 19, 2022 159.02 160.07 158.26 159.48 924,867 +0.93(+0.59%)
Apr 18, 2022 157.02 159.35 157.02 158.55 960,188 +0.67(+0.43%)
Apr 14, 2022 159.91 160.90 157.17 157.87 3,052,079 -1.71(-1.07%)
Apr 13, 2022 159.26 160.75 158.03 159.58 1,098,151 +0.33(+0.21%)
Apr 12, 2022 157.85 159.77 156.21 159.25 1,124,152 -0.03(-0.02%)
Apr 11, 2022 162.27 162.97 158.62 159.28 1,450,861 -2.73(-1.69%)
Apr 08, 2022 160.13 163.44 159.66 162.01 2,062,433 +2.47(+1.55%)
Apr 07, 2022 154.85 160.41 154.26 159.54 1,688,476 +4.68(+3.02%)
Apr 06, 2022 152.24 155.59 152.24 154.86 941,600 +2.33(+1.53%)
Apr 05, 2022 151.42 154.49 151.42 152.53 722,531 +0.99(+0.65%)
Apr 04, 2022 152.78 152.78 150.64 151.54 1,015,302 -1.73(-1.13%)
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.