Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 153.45 155.51 148.47 151.43 68,654,864 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.26 48,272,300 -4.39(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,213,272 -8.86(-5.26%)
Jun 27, 2022 172.94 173.12 166.08 168.51 42,827,544 -2.57(-1.50%)
Jun 24, 2022 164.83 171.22 162.93 171.08 47,264,588 +9.00(+5.55%)
Jun 23, 2022 165.01 165.68 158.37 162.08 46,390,824 -1.35(-0.82%)
Jun 22, 2022 162.09 166.45 161.63 163.43 43,789,768 -2.06(-1.24%)
Jun 21, 2022 164.57 169.90 163.90 165.49 48,353,976 +6.85(+4.32%)
Jun 17, 2022 156.32 159.78 153.12 158.63 63,099,472 +2.79(+1.79%)
Jun 16, 2022 158.44 159.26 153.85 155.85 57,008,212 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.10 56,413,820 +6.90(+4.36%)
Jun 14, 2022 157.15 160.49 153.96 158.19 46,972,956 +1.89(+1.21%)
Jun 13, 2022 159.83 162.95 155.90 156.31 60,429,616 -13.26(-7.82%)
Jun 10, 2022 175.82 176.78 168.51 169.56 46,613,584 -10.73(-5.95%)
Jun 09, 2022 184.62 189.13 180.22 180.29 39,577,856 -5.99(-3.22%)
Jun 08, 2022 187.79 191.60 185.16 186.29 36,335,580 -2.74(-1.45%)
Jun 07, 2022 184.49 189.76 181.65 189.02 38,913,912 +1.40(+0.75%)
Jun 06, 2022 191.15 193.13 185.41 187.62 42,263,020 +0.66(+0.35%)
Jun 03, 2022 190.58 193.08 184.98 186.97 60,103,420 -8.71(-4.45%)
Jun 02, 2022 182.69 195.94 181.75 195.67 64,995,840 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.97 54,594,376 -3.52(-1.89%)
May 31, 2022 189.56 191.76 183.27 186.49 66,448,804 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,930,720 +9.59(+5.38%)
May 26, 2022 160.16 180.69 160.02 178.29 99,720,600 +8.75(+5.16%)
May 25, 2022 160.00 170.90 159.80 169.54 77,930,256 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.34 58,852,692 -7.43(-4.40%)
May 23, 2022 162.54 168.94 161.59 168.77 64,038,616 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.73 73,675,912 -4.29(-2.51%)
May 19, 2022 169.16 176.65 167.13 171.03 62,170,200 +1.86(+1.10%)
May 18, 2022 176.83 180.95 168.43 169.17 54,507,688 -12.37(-6.82%)
May 17, 2022 180.51 183.48 176.12 181.54 58,642,792 +9.12(+5.29%)
May 16, 2022 174.87 177.66 170.84 172.42 52,179,992 -4.41(-2.50%)
May 13, 2022 167.67 179.06 165.72 176.84 67,127,880 +15.29(+9.47%)
May 12, 2022 161.99 167.67 155.47 161.55 70,875,344 -4.54(-2.74%)
May 11, 2022 173.25 177.31 165.47 166.09 67,074,884 -9.64(-5.48%)
May 10, 2022 176.67 181.75 170.04 175.73 76,224,112 +6.44(+3.81%)
May 09, 2022 180.11 182.32 168.06 169.29 64,566,584 -17.23(-9.24%)
May 06, 2022 187.12 194.88 179.67 186.52 63,409,224 -1.69(-0.90%)
May 05, 2022 198.42 199.00 184.77 188.20 62,681,376 -14.88(-7.33%)
May 04, 2022 198.98 203.74 187.28 203.09 64,931,068 +7.31(+3.73%)
May 03, 2022 193.76 198.00 191.09 195.77 47,605,656 +0.69(+0.35%)
May 02, 2022 185.17 195.50 183.68 195.09 57,257,372 +9.85(+5.32%)
Apr 29, 2022 193.78 201.03 184.94 185.24 50,154,800 -12.34(-6.24%)
Apr 28, 2022 189.43 200.12 184.66 197.57 57,047,952 +13.65(+7.42%)
Apr 27, 2022 185.75 191.43 182.67 183.92 49,974,296 -3.72(-1.99%)
Apr 26, 2022 196.93 197.63 186.47 187.64 65,349,344 -11.13(-5.60%)
Apr 25, 2022 191.78 199.20 190.72 198.77 64,210,148 +3.87(+1.98%)
Apr 22, 2022 202.78 204.60 194.75 194.91 62,610,816 -6.67(-3.31%)
Apr 21, 2022 216.82 223.64 199.75 201.58 65,673,128 -12.97(-6.05%)
Apr 20, 2022 224.89 226.42 211.73 214.55 46,919,752 -7.15(-3.23%)
Apr 19, 2022 216.93 223.45 212.87 221.70 51,320,976 +4.15(+1.91%)
Apr 18, 2022 211.73 220.60 210.53 217.56 52,565,684 +5.24(+2.47%)
Apr 14, 2022 224.77 227.48 211.41 212.31 56,981,524 -9.44(-4.26%)
Apr 13, 2022 217.01 224.72 214.28 221.75 51,736,360 +6.98(+3.25%)
Apr 12, 2022 225.09 226.97 212.55 214.77 66,253,784 -4.12(-1.88%)
Apr 11, 2022 221.86 222.92 216.33 218.90 57,525,272 -12.00(-5.20%)
Apr 08, 2022 238.87 238.93 230.33 230.90 52,561,252 -10.88(-4.50%)
Apr 07, 2022 244.10 246.91 234.49 241.78 55,828,724 -1.99(-0.82%)
Apr 06, 2022 249.03 252.68 239.73 243.76 70,417,832 -15.22(-5.88%)
Apr 05, 2022 272.20 272.85 257.88 258.99 43,698,888 -14.27(-5.22%)
Apr 04, 2022 266.94 275.23 265.80 273.26 39,807,052 +6.47(+2.43%)
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.