Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 159.17 159.59 157.74 158.72 6,610,186 -0.07(-0.04%)
Jun 29, 2022 158.15 159.58 157.47 158.78 3,866,589 +2.59(+1.66%)
Jun 28, 2022 159.19 160.42 156.04 156.19 4,601,890 -2.23(-1.41%)
Jun 27, 2022 157.97 159.17 157.46 158.42 4,825,755 +0.21(+0.13%)
Jun 24, 2022 157.75 158.27 156.13 158.21 6,249,474 +1.93(+1.24%)
Jun 23, 2022 155.98 157.27 155.38 156.28 6,101,656 +1.97(+1.28%)
Jun 22, 2022 152.69 155.22 151.96 154.31 4,942,008 +1.26(+0.82%)
Jun 21, 2022 150.63 153.29 149.85 153.05 4,886,755 +3.48(+2.32%)
Jun 17, 2022 149.55 151.41 148.72 149.58 10,378,499 +0.03(+0.02%)
Jun 16, 2022 149.17 150.91 147.72 149.55 7,566,627 -0.72(-0.48%)
Jun 15, 2022 150.40 152.22 148.50 150.27 6,237,102 +1.59(+1.07%)
Jun 14, 2022 152.38 152.42 147.48 148.68 6,467,028 -3.45(-2.27%)
Jun 13, 2022 152.88 155.11 151.48 152.13 6,615,854 -2.65(-1.71%)
Jun 10, 2022 153.30 156.11 151.85 154.78 5,465,345 -0.25(-0.16%)
Jun 09, 2022 157.32 158.98 154.92 155.02 3,699,231 -2.81(-1.78%)
Jun 08, 2022 157.84 158.86 157.24 157.83 2,779,275 -0.79(-0.50%)
Jun 07, 2022 157.79 158.91 156.40 158.62 4,376,812 +0.97(+0.62%)
Jun 06, 2022 158.53 159.63 156.88 157.65 3,620,415 +0.66(+0.42%)
Jun 03, 2022 157.96 158.65 156.53 157.00 4,433,379 -1.74(-1.10%)
Jun 02, 2022 157.73 158.81 154.90 158.74 4,911,432 +1.28(+0.81%)
Jun 01, 2022 159.06 159.25 154.94 157.46 5,937,577 -1.19(-0.75%)
May 31, 2022 161.71 161.71 156.40 158.65 14,389,258 -3.80(-2.34%)
May 27, 2022 161.97 162.49 160.97 162.46 7,098,535 +1.57(+0.98%)
May 26, 2022 159.80 161.81 159.80 160.88 5,491,652 +1.08(+0.67%)
May 25, 2022 158.75 160.30 157.91 159.81 6,112,714 +1.09(+0.68%)
May 24, 2022 157.02 159.13 156.20 158.72 6,690,592 +2.10(+1.34%)
May 23, 2022 155.31 157.90 154.70 156.62 4,918,378 +3.21(+2.09%)
May 20, 2022 153.44 154.22 150.96 153.41 6,096,656 +0.95(+0.63%)
May 19, 2022 153.69 153.95 151.01 152.46 6,792,334 -2.32(-1.50%)
May 18, 2022 164.27 164.44 154.09 154.78 9,384,205 -10.22(-6.20%)
May 17, 2022 165.80 166.15 163.22 165.00 5,303,115 -0.96(-0.58%)
May 16, 2022 164.29 166.74 164.02 165.96 5,622,072 +1.66(+1.01%)
May 13, 2022 161.44 164.72 160.27 164.30 4,984,934 +3.14(+1.95%)
May 12, 2022 161.96 162.66 159.04 161.16 6,844,644 -0.25(-0.15%)
May 11, 2022 161.56 163.06 160.71 161.41 5,685,138 -0.78(-0.48%)
May 10, 2022 163.73 165.07 161.49 162.19 6,276,780 -0.20(-0.12%)
May 09, 2022 160.46 163.51 159.61 162.39 7,696,638 +1.22(+0.76%)
May 06, 2022 160.06 161.54 159.57 161.17 6,158,725 +0.02(+0.01%)
May 05, 2022 163.71 163.92 159.91 161.15 6,908,872 -3.28(-2.00%)
May 04, 2022 158.52 164.68 158.52 164.43 6,588,955 +5.55(+3.49%)
May 03, 2022 159.97 160.13 157.55 158.88 5,883,653 +0.22(+0.14%)
May 02, 2022 163.61 164.05 156.31 158.66 8,132,577 -3.74(-2.30%)
Apr 29, 2022 167.79 167.79 162.12 162.40 6,907,878 -5.48(-3.26%)
Apr 28, 2022 165.07 167.99 164.39 167.88 5,534,178 +2.51(+1.52%)
Apr 27, 2022 164.02 167.11 163.80 165.37 5,477,478 +1.47(+0.89%)
Apr 26, 2022 164.54 165.84 163.36 163.90 7,810,079 -0.42(-0.25%)
Apr 25, 2022 163.82 164.49 161.73 164.32 7,791,263 +1.50(+0.92%)
Apr 22, 2022 165.50 165.77 162.62 162.81 6,444,048 -2.54(-1.54%)
Apr 21, 2022 166.23 167.63 165.18 165.36 3,913,353 -0.60(-0.36%)
Apr 20, 2022 164.30 166.43 164.30 165.96 4,438,353 +2.43(+1.49%)
Apr 19, 2022 160.63 163.78 160.63 163.52 3,860,264 +2.34(+1.45%)
Apr 18, 2022 161.94 162.97 160.74 161.18 3,261,997 -1.40(-0.86%)
Apr 14, 2022 164.07 164.81 162.45 162.58 5,111,481 -1.04(-0.64%)
Apr 13, 2022 164.17 164.39 162.42 163.62 4,645,978 -0.28(-0.17%)
Apr 12, 2022 164.36 165.18 163.27 163.90 4,149,209 +0.66(+0.41%)
Apr 11, 2022 164.20 165.48 162.98 163.24 4,044,502 -0.50(-0.31%)
Apr 08, 2022 163.61 164.27 162.28 163.74 4,105,832 +0.55(+0.34%)
Apr 07, 2022 162.70 163.88 161.52 163.19 5,330,705 +0.15(+0.09%)
Apr 06, 2022 160.71 163.34 160.29 163.04 4,541,103 +2.73(+1.71%)
Apr 05, 2022 159.19 162.09 159.19 160.31 4,737,790 +0.17(+0.11%)
Apr 04, 2022 159.94 160.20 158.37 160.14 3,975,462 -0.42(-0.26%)
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.