Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 116.85 118.21 115.56 117.48 3,679,877 -0.33(-0.28%)
Jun 29, 2022 118.02 118.33 116.94 117.81 3,107,440 -0.51(-0.43%)
Jun 28, 2022 121.52 122.17 118.15 118.32 2,654,038 -2.24(-1.86%)
Jun 27, 2022 122.02 122.26 120.10 120.56 2,630,451 -1.39(-1.14%)
Jun 24, 2022 119.41 122.15 119.14 121.95 4,030,901 +3.79(+3.21%)
Jun 23, 2022 118.21 118.99 116.66 118.15 2,468,425 -0.23(-0.19%)
Jun 22, 2022 116.90 119.46 116.37 118.38 3,195,272 +0.35(+0.30%)
Jun 21, 2022 118.33 119.00 117.36 118.03 4,106,755 +0.16(+0.13%)
Jun 17, 2022 118.72 119.72 116.86 117.87 7,910,273 -1.00(-0.84%)
Jun 16, 2022 120.33 120.33 118.32 118.87 4,106,263 -3.08(-2.52%)
Jun 15, 2022 123.25 124.08 120.80 121.95 3,602,848 -0.84(-0.68%)
Jun 14, 2022 124.08 125.60 122.01 122.78 2,946,714 -1.02(-0.82%)
Jun 13, 2022 124.13 125.59 123.12 123.80 4,533,429 -1.16(-0.93%)
Jun 10, 2022 128.91 129.34 124.90 124.96 6,482,397 -5.93(-4.53%)
Jun 09, 2022 132.10 133.62 130.85 130.89 2,388,449 -1.13(-0.85%)
Jun 08, 2022 132.14 133.10 130.99 132.02 1,885,157 -1.32(-0.99%)
Jun 07, 2022 132.03 133.44 130.56 133.33 1,988,636 +0.60(+0.45%)
Jun 06, 2022 132.90 133.72 132.22 132.73 1,735,602 +0.22(+0.16%)
Jun 03, 2022 133.45 133.88 131.93 132.51 2,066,919 -2.01(-1.49%)
Jun 02, 2022 133.92 134.62 131.18 134.52 2,094,469 +1.60(+1.20%)
Jun 01, 2022 135.57 135.71 132.18 132.92 2,655,016 -2.60(-1.92%)
May 31, 2022 134.60 136.03 132.48 135.53 4,564,632 -0.20(-0.15%)
May 27, 2022 134.55 135.74 134.24 135.73 1,957,067 +2.24(+1.68%)
May 26, 2022 133.21 135.09 133.21 133.49 2,343,226 +1.13(+0.86%)
May 25, 2022 132.03 132.68 130.32 132.35 2,067,414 +0.04(+0.03%)
May 24, 2022 131.04 132.74 128.00 132.32 2,906,904 +1.24(+0.95%)
May 23, 2022 131.25 132.51 130.74 131.07 3,122,892 +0.50(+0.38%)
May 20, 2022 133.94 134.30 128.09 130.57 4,619,776 -2.84(-2.13%)
May 19, 2022 132.72 135.18 130.83 133.41 3,025,007 -0.44(-0.33%)
May 18, 2022 136.24 136.35 133.44 133.85 3,291,091 -3.06(-2.24%)
May 17, 2022 136.60 137.06 135.28 136.91 2,344,013 +1.65(+1.22%)
May 16, 2022 134.11 135.56 131.49 135.26 3,019,405 +1.08(+0.80%)
May 13, 2022 135.00 135.13 132.99 134.18 3,063,675 -0.26(-0.19%)
May 12, 2022 131.75 134.47 131.23 134.44 3,136,451 +2.86(+2.17%)
May 11, 2022 134.80 134.93 131.37 131.59 3,057,822 -2.44(-1.82%)
May 10, 2022 138.41 138.44 133.13 134.02 3,898,134 -2.93(-2.14%)
May 09, 2022 133.41 138.20 132.96 136.95 4,632,133 +2.56(+1.91%)
May 06, 2022 134.16 134.60 131.84 134.39 2,748,610 +0.06(+0.05%)
May 05, 2022 137.66 138.09 133.23 134.33 3,689,293 -4.29(-3.09%)
May 04, 2022 133.91 139.00 132.91 138.61 4,110,274 +5.53(+4.15%)
May 03, 2022 131.41 133.78 131.15 133.09 2,791,329 +1.95(+1.49%)
May 02, 2022 129.88 132.56 129.22 131.14 4,135,941 +1.52(+1.17%)
Apr 29, 2022 132.38 133.41 129.30 129.62 4,632,782 -2.62(-1.98%)
Apr 28, 2022 130.09 132.77 129.53 132.24 2,824,745 +2.63(+2.03%)
Apr 27, 2022 130.12 131.29 129.18 129.61 3,476,337 -0.01(-0.01%)
Apr 26, 2022 130.69 132.10 128.40 129.62 5,385,533 -3.94(-2.95%)
Apr 25, 2022 133.65 133.94 131.11 133.55 3,816,917 -0.51(-0.38%)
Apr 22, 2022 135.53 135.70 133.22 134.07 3,513,129 -2.34(-1.71%)
Apr 21, 2022 136.59 137.60 135.99 136.40 2,600,608 +1.06(+0.78%)
Apr 20, 2022 135.54 137.06 135.29 135.34 2,202,973 +0.44(+0.33%)
Apr 19, 2022 131.98 135.34 131.98 134.90 2,553,336 +3.52(+2.68%)
Apr 18, 2022 132.52 133.31 130.99 131.38 1,975,674 -1.08(-0.81%)
Apr 14, 2022 133.60 134.44 132.30 132.46 2,593,695 -1.15(-0.86%)
Apr 13, 2022 133.48 134.07 132.63 133.61 2,216,085 +0.07(+0.05%)
Apr 12, 2022 136.02 136.19 133.09 133.53 2,973,593 -1.38(-1.03%)
Apr 11, 2022 135.22 136.81 134.78 134.92 2,757,533 +0.28(+0.21%)
Apr 08, 2022 135.71 136.29 134.25 134.64 3,104,921 -0.13(-0.09%)
Apr 07, 2022 134.26 135.23 132.62 134.77 2,446,142 -0.31(-0.23%)
Apr 06, 2022 132.41 135.16 132.16 135.08 3,009,965 +1.26(+0.94%)
Apr 05, 2022 133.60 135.38 133.47 133.82 2,390,377 -0.57(-0.42%)
Apr 04, 2022 133.97 134.82 131.29 134.39 2,929,505 -0.14(-0.11%)
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.