Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 135.56 136.65 132.12 135.03 100,214,848 -2.48(-1.80%)
Jun 29, 2022 135.76 138.94 134.99 137.51 67,137,600 +1.77(+1.30%)
Jun 28, 2022 140.38 141.65 135.63 135.75 68,113,280 -4.17(-2.98%)
Jun 27, 2022 140.94 141.72 139.23 139.91 74,238,424 -0.12(-0.08%)
Jun 24, 2022 138.18 140.16 138.05 140.03 90,550,096 +3.47(+2.54%)
Jun 23, 2022 135.13 136.88 133.96 136.56 73,285,856 +2.88(+2.16%)
Jun 22, 2022 133.13 136.06 132.26 133.68 74,740,760 -0.51(-0.38%)
Jun 21, 2022 131.78 135.37 131.68 134.19 82,051,856 +4.26(+3.28%)
Jun 17, 2022 128.46 131.44 128.21 129.94 136,420,112 +1.48(+1.15%)
Jun 16, 2022 130.45 130.76 127.45 128.46 112,035,960 -5.30(-3.97%)
Jun 15, 2022 132.63 135.65 130.53 133.76 92,616,824 +2.64(+2.01%)
Jun 14, 2022 131.49 132.24 129.88 131.12 85,729,880 +0.87(+0.67%)
Jun 13, 2022 131.23 133.53 129.82 130.25 123,630,848 -5.19(-3.83%)
Jun 10, 2022 138.55 139.02 135.37 135.44 92,746,880 -5.44(-3.86%)
Jun 09, 2022 145.27 146.13 140.77 140.88 70,274,584 -5.25(-3.60%)
Jun 08, 2022 146.75 148.02 145.64 146.14 54,595,472 -0.74(-0.50%)
Jun 07, 2022 142.57 147.16 142.32 146.88 68,610,720 +2.54(+1.76%)
Jun 06, 2022 145.22 146.74 143.11 144.34 72,437,280 +0.75(+0.52%)
Jun 03, 2022 145.09 146.15 142.68 143.59 89,676,360 -5.76(-3.86%)
Jun 02, 2022 146.01 149.41 145.05 149.34 73,188,888 +2.47(+1.68%)
Jun 01, 2022 148.05 149.87 145.86 146.88 75,136,304 -0.13(-0.09%)
May 31, 2022 147.23 148.80 145.03 147.00 104,962,840 -0.79(-0.53%)
May 27, 2022 143.60 147.83 143.47 147.79 92,566,520 +5.79(+4.08%)
May 26, 2022 135.70 142.56 135.45 142.01 91,753,024 +3.22(+2.32%)
May 25, 2022 136.72 140.04 136.63 138.79 93,588,480 +0.16(+0.11%)
May 24, 2022 139.06 140.22 135.64 138.63 105,356,592 -2.72(-1.92%)
May 23, 2022 136.09 141.49 135.95 141.34 119,089,408 +5.45(+4.01%)
May 20, 2022 137.38 138.97 130.97 135.89 137,458,688 +0.24(+0.17%)
May 19, 2022 138.16 139.91 134.92 135.66 137,711,584 -3.43(-2.46%)
May 18, 2022 145.04 145.54 138.18 139.08 110,886,368 -8.32(-5.64%)
May 17, 2022 147.02 147.92 144.87 147.40 79,445,768 +3.66(+2.54%)
May 16, 2022 143.75 145.70 142.40 143.75 87,664,288 -1.55(-1.07%)
May 13, 2022 142.81 146.28 141.34 145.30 115,415,120 +4.49(+3.19%)
May 12, 2022 141.01 144.40 137.09 140.80 184,698,720 -3.89(-2.69%)
May 11, 2022 151.61 153.53 144.01 144.69 144,871,904 -7.91(-5.18%)
May 10, 2022 153.60 154.81 151.04 152.60 116,748,232 +2.42(+1.61%)
May 09, 2022 153.02 153.91 149.62 150.19 133,695,896 -5.16(-3.32%)
May 06, 2022 154.09 157.47 152.28 155.34 117,675,688 +0.73(+0.47%)
May 05, 2022 161.59 161.82 152.81 154.61 132,233,600 -9.12(-5.57%)
May 04, 2022 157.47 164.19 157.06 163.73 110,327,848 +6.45(+4.10%)
May 03, 2022 155.97 158.50 154.17 157.28 90,179,216 +1.50(+0.96%)
May 02, 2022 154.55 156.05 151.16 155.78 125,054,232 +0.30(+0.20%)
Apr 29, 2022 159.61 163.91 155.08 155.48 133,912,120 -5.91(-3.66%)
Apr 28, 2022 157.06 162.25 156.74 161.38 131,558,384 +6.97(+4.52%)
Apr 27, 2022 153.76 157.59 153.24 154.41 89,224,568 -0.23(-0.15%)
Apr 26, 2022 160.01 160.10 154.56 154.64 96,812,464 -6.00(-3.73%)
Apr 25, 2022 158.90 160.92 156.28 160.64 97,344,216 +1.07(+0.67%)
Apr 22, 2022 164.17 165.56 159.28 159.56 86,352,424 -4.57(-2.78%)
Apr 21, 2022 166.58 169.17 163.62 164.13 88,401,128 -0.80(-0.48%)
Apr 20, 2022 166.44 166.55 163.81 164.93 68,847,464 -0.17(-0.10%)
Apr 19, 2022 162.75 165.51 161.65 165.09 68,699,904 +2.30(+1.41%)
Apr 18, 2022 161.66 164.30 161.32 162.79 69,901,952 -0.22(-0.13%)
Apr 14, 2022 168.27 168.91 162.77 163.01 76,384,416 -5.04(-3.00%)
Apr 13, 2022 165.08 168.68 164.47 168.05 71,563,816 +2.70(+1.63%)
Apr 12, 2022 165.71 167.53 164.34 165.35 80,326,320 +1.88(+1.15%)
Apr 11, 2022 166.38 166.70 163.22 163.47 73,181,824 -4.28(-2.55%)
Apr 08, 2022 169.41 169.41 166.87 167.75 77,656,384 -2.02(-1.19%)
Apr 07, 2022 168.80 170.97 167.51 169.77 78,674,784 +0.31(+0.18%)
Apr 06, 2022 169.99 171.24 167.79 169.46 90,231,288 -3.19(-1.85%)
Apr 05, 2022 175.05 175.84 172.01 172.65 74,455,992 -3.33(-1.89%)
Apr 04, 2022 172.16 176.03 172.04 175.98 77,575,824 +4.07(+2.37%)
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.