Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 175.58 178.88 174.44 177.85 356,994 +0.54(+0.30%)
Jun 29, 2022 178.25 178.25 174.49 177.32 269,553 +0.24(+0.13%)
Jun 28, 2022 180.44 182.34 176.96 177.08 339,463 -3.28(-1.82%)
Jun 27, 2022 182.57 183.20 179.03 180.36 472,616 -1.34(-0.74%)
Jun 24, 2022 177.05 181.88 177.05 181.70 695,935 +5.84(+3.32%)
Jun 23, 2022 173.24 176.02 172.32 175.87 406,021 +2.56(+1.47%)
Jun 22, 2022 171.04 174.92 170.76 173.31 304,443 +0.72(+0.42%)
Jun 21, 2022 170.79 173.49 170.28 172.59 266,132 +3.12(+1.84%)
Jun 17, 2022 169.23 172.03 168.61 169.46 659,299 -0.34(-0.20%)
Jun 16, 2022 171.68 171.97 168.91 169.81 408,351 -6.12(-3.48%)
Jun 15, 2022 177.34 178.01 173.56 175.93 377,824 +0.24(+0.14%)
Jun 14, 2022 176.44 177.86 174.30 175.68 350,819 -0.69(-0.39%)
Jun 13, 2022 177.45 178.82 175.42 176.38 247,420 -5.05(-2.79%)
Jun 10, 2022 183.84 184.68 180.62 181.43 344,519 -5.75(-3.07%)
Jun 09, 2022 189.63 191.30 187.08 187.18 194,598 -3.21(-1.69%)
Jun 08, 2022 191.49 192.78 190.22 190.39 176,445 -2.34(-1.21%)
Jun 07, 2022 189.47 192.90 188.84 192.73 254,434 +1.77(+0.93%)
Jun 06, 2022 192.07 193.13 190.61 190.96 173,746 -0.15(-0.08%)
Jun 03, 2022 190.67 191.26 189.62 191.10 204,764 -1.00(-0.52%)
Jun 02, 2022 187.86 192.57 187.56 192.10 223,773 +4.68(+2.50%)
Jun 01, 2022 188.55 188.64 184.47 187.42 307,413 -0.15(-0.08%)
May 31, 2022 186.03 188.60 183.97 187.57 596,728 -0.58(-0.31%)
May 27, 2022 187.14 188.29 185.74 188.15 405,662 +2.97(+1.60%)
May 26, 2022 183.60 186.32 183.23 185.18 251,702 +3.79(+2.09%)
May 25, 2022 182.89 182.91 180.23 181.39 437,421 -2.18(-1.19%)
May 24, 2022 181.36 184.27 179.03 183.57 323,338 +1.93(+1.06%)
May 23, 2022 182.13 184.15 180.76 181.65 418,424 +0.01(+0.01%)
May 20, 2022 180.54 181.93 176.78 181.63 1,370,556 +2.25(+1.26%)
May 19, 2022 176.24 181.82 175.57 179.38 426,674 +1.63(+0.91%)
May 18, 2022 183.03 183.04 177.27 177.76 473,246 -7.44(-4.02%)
May 17, 2022 184.64 185.35 182.24 185.20 305,650 +3.58(+1.97%)
May 16, 2022 180.27 182.96 176.94 181.62 346,469 -0.10(-0.05%)
May 13, 2022 181.29 183.70 179.40 181.71 302,689 +1.65(+0.92%)
May 12, 2022 177.61 181.13 176.79 180.06 470,046 +1.89(+1.06%)
May 11, 2022 179.31 183.45 178.04 178.17 633,588 -2.20(-1.22%)
May 10, 2022 185.95 185.95 177.91 180.37 655,200 -4.11(-2.23%)
May 09, 2022 181.62 187.22 180.79 184.47 614,675 +0.92(+0.50%)
May 06, 2022 184.12 184.43 179.07 183.56 438,825 -1.66(-0.90%)
May 05, 2022 191.06 192.37 183.79 185.22 383,342 -7.54(-3.91%)
May 04, 2022 185.97 193.47 184.74 192.76 431,061 +6.20(+3.32%)
May 03, 2022 185.38 188.51 184.72 186.56 391,343 +1.03(+0.56%)
May 02, 2022 185.58 187.77 182.03 185.53 578,247 +0.25(+0.14%)
Apr 29, 2022 191.33 191.79 184.92 185.28 531,490 -5.97(-3.12%)
Apr 28, 2022 187.91 191.56 185.80 191.25 599,092 +3.70(+1.97%)
Apr 27, 2022 187.60 190.36 183.14 187.55 840,464 +5.17(+2.84%)
Apr 26, 2022 185.31 186.74 182.38 182.38 420,393 -4.74(-2.53%)
Apr 25, 2022 186.79 187.17 182.49 187.12 516,698 +0.28(+0.15%)
Apr 22, 2022 189.67 189.67 186.69 186.84 297,093 -4.50(-2.35%)
Apr 21, 2022 194.19 195.37 189.66 191.34 297,440 -1.11(-0.58%)
Apr 20, 2022 190.96 193.96 189.54 192.45 328,544 +3.47(+1.84%)
Apr 19, 2022 185.27 189.06 185.27 188.97 322,775 +4.45(+2.41%)
Apr 18, 2022 185.07 187.17 183.74 184.52 221,085 -1.47(-0.79%)
Apr 14, 2022 190.99 192.48 185.86 186.00 321,591 -4.43(-2.33%)
Apr 13, 2022 188.33 191.00 188.33 190.43 305,069 +1.31(+0.69%)
Apr 12, 2022 191.01 193.41 188.36 189.12 334,847 -1.34(-0.70%)
Apr 11, 2022 192.28 193.16 190.27 190.46 646,279 -1.67(-0.87%)
Apr 08, 2022 194.21 196.31 191.85 192.13 447,356 -1.84(-0.95%)
Apr 07, 2022 188.87 194.88 188.87 193.96 1,097,666 +4.03(+2.12%)
Apr 06, 2022 185.60 190.12 184.93 189.93 563,048 +2.40(+1.28%)
Apr 05, 2022 188.76 190.01 186.67 187.53 398,633 -1.32(-0.70%)
Apr 04, 2022 187.28 189.12 184.32 188.85 690,238 +1.29(+0.69%)
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.