Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 204.08 208.00 200.06 205.08 1,274,490 -2.85(-1.37%)
Jun 29, 2022 218.02 218.97 204.75 207.94 1,432,280 -11.09(-5.06%)
Jun 28, 2022 221.79 228.44 218.07 219.03 1,616,329 -3.37(-1.51%)
Jun 27, 2022 217.51 224.33 216.89 222.40 1,261,920 +1.80(+0.81%)
Jun 24, 2022 212.71 222.37 210.41 220.60 2,437,696 +10.96(+5.23%)
Jun 23, 2022 212.98 215.51 205.41 209.64 1,185,101 -2.57(-1.21%)
Jun 22, 2022 205.54 216.59 204.49 212.21 1,266,865 -0.09(-0.04%)
Jun 21, 2022 213.10 214.88 209.40 212.30 1,373,409 +4.21(+2.02%)
Jun 17, 2022 199.31 209.55 196.62 208.09 2,448,976 +9.69(+4.88%)
Jun 16, 2022 205.30 205.66 194.97 198.40 2,199,646 -12.67(-6.00%)
Jun 15, 2022 221.59 221.77 206.95 211.07 1,988,592 -8.10(-3.69%)
Jun 14, 2022 219.29 223.91 216.91 219.17 1,052,782 +1.09(+0.50%)
Jun 13, 2022 223.97 224.81 215.01 218.08 1,682,940 -14.38(-6.18%)
Jun 10, 2022 234.44 236.65 230.52 232.45 1,118,858 -4.82(-2.03%)
Jun 09, 2022 246.50 247.45 236.98 237.27 1,235,069 -11.23(-4.52%)
Jun 08, 2022 251.64 254.63 246.23 248.50 882,040 -4.18(-1.66%)
Jun 07, 2022 249.28 253.60 247.41 252.69 1,006,375 +0.10(+0.04%)
Jun 06, 2022 249.10 254.52 247.90 252.59 1,307,349 +6.89(+2.80%)
Jun 03, 2022 241.11 246.75 240.33 245.70 946,590 -0.52(-0.21%)
Jun 02, 2022 228.88 246.41 228.30 246.22 1,691,880 +10.94(+4.65%)
Jun 01, 2022 247.41 248.47 228.06 235.28 3,480,311 -19.89(-7.79%)
May 31, 2022 259.74 260.40 249.13 255.17 2,761,456 -10.29(-3.88%)
May 27, 2022 253.78 268.16 252.37 265.45 1,992,775 +15.55(+6.22%)
May 26, 2022 234.32 253.08 232.52 249.91 2,312,127 +17.19(+7.38%)
May 25, 2022 239.07 242.20 227.70 232.72 1,564,143 -5.53(-2.32%)
May 24, 2022 238.37 244.86 232.63 238.25 2,246,833 +0.21(+0.09%)
May 23, 2022 235.16 238.72 230.73 238.04 1,023,226 +6.37(+2.75%)
May 20, 2022 236.78 238.22 223.50 231.67 1,140,920 -2.59(-1.10%)
May 19, 2022 229.95 238.22 229.16 234.26 1,089,914 +3.04(+1.31%)
May 18, 2022 232.34 239.96 229.37 231.22 1,130,563 -3.19(-1.36%)
May 17, 2022 227.80 234.50 226.56 234.40 1,164,989 +12.65(+5.70%)
May 16, 2022 221.52 229.24 219.16 221.75 994,677 -2.45(-1.09%)
May 13, 2022 212.92 226.55 212.92 224.20 1,100,804 +15.06(+7.20%)
May 12, 2022 207.77 213.60 200.38 209.14 1,416,431 +0.41(+0.20%)
May 11, 2022 216.54 223.35 208.34 208.73 1,228,616 -8.23(-3.79%)
May 10, 2022 222.60 224.88 209.19 216.96 1,946,808 -0.21(-0.09%)
May 09, 2022 233.20 234.57 216.32 217.17 2,472,099 -20.35(-8.57%)
May 06, 2022 230.75 238.01 223.40 237.52 2,368,880 +5.79(+2.50%)
May 05, 2022 233.20 238.27 216.88 231.73 3,817,045 +20.61(+9.76%)
May 04, 2022 206.65 211.12 200.18 211.12 2,129,504 +17.98(+9.31%)
May 03, 2022 186.73 194.43 186.53 193.14 947,187 +5.59(+2.98%)
May 02, 2022 188.06 190.43 181.41 187.56 1,041,628 -1.38(-0.73%)
Apr 29, 2022 191.42 197.98 187.93 188.94 1,009,660 -2.38(-1.24%)
Apr 28, 2022 190.27 192.33 183.99 191.32 962,718 +2.97(+1.58%)
Apr 27, 2022 183.58 192.41 183.58 188.35 1,027,868 +4.38(+2.38%)
Apr 26, 2022 193.06 194.50 183.84 183.97 1,033,363 -10.48(-5.39%)
Apr 25, 2022 194.10 196.15 187.24 194.46 1,561,504 -2.14(-1.09%)
Apr 22, 2022 203.33 206.45 196.33 196.59 895,346 -6.47(-3.18%)
Apr 21, 2022 216.52 218.21 201.94 203.06 1,215,121 -9.75(-4.58%)
Apr 20, 2022 217.20 217.73 211.23 212.81 790,141 -0.94(-0.44%)
Apr 19, 2022 205.90 214.32 202.99 213.75 733,111 +8.31(+4.04%)
Apr 18, 2022 206.60 209.13 204.24 205.44 577,570 -1.20(-0.58%)
Apr 14, 2022 208.67 210.88 205.98 206.64 584,382 -1.58(-0.76%)
Apr 13, 2022 202.60 208.41 201.86 208.21 528,058 +7.33(+3.65%)
Apr 12, 2022 204.49 208.69 198.40 200.88 724,825 -0.96(-0.48%)
Apr 11, 2022 203.16 204.93 197.40 201.84 1,075,747 -4.90(-2.37%)
Apr 08, 2022 208.37 210.36 202.03 206.74 752,296 -0.83(-0.40%)
Apr 07, 2022 207.72 210.66 201.67 207.58 901,976 +0.37(+0.18%)
Apr 06, 2022 211.59 211.59 201.36 207.20 1,410,189 -5.71(-2.68%)
Apr 05, 2022 222.41 223.66 212.70 212.92 1,159,188 -8.56(-3.87%)
Apr 04, 2022 219.62 221.79 215.70 221.48 759,358 +1.10(+0.50%)
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.