Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 128.71 130.21 127.30 129.41 3,340,690 -0.36(-0.28%)
Jun 29, 2022 130.00 130.34 128.81 129.77 2,821,017 -0.56(-0.43%)
Jun 28, 2022 133.86 134.57 130.15 130.33 2,409,406 -2.47(-1.86%)
Jun 27, 2022 134.41 134.67 132.29 132.80 2,387,993 -1.53(-1.14%)
Jun 24, 2022 131.53 134.55 131.24 134.33 3,659,359 +4.18(+3.21%)
Jun 23, 2022 130.21 131.07 128.50 130.15 2,240,902 -0.25(-0.19%)
Jun 22, 2022 128.77 131.59 128.19 130.40 2,900,753 +0.39(+0.30%)
Jun 21, 2022 130.34 131.08 129.27 130.01 3,728,221 +0.17(+0.13%)
Jun 17, 2022 130.77 131.88 128.72 129.84 7,181,156 -1.10(-0.84%)
Jun 16, 2022 132.55 132.55 130.33 130.94 3,727,775 -3.39(-2.52%)
Jun 15, 2022 135.76 136.68 133.07 134.33 3,270,761 -0.92(-0.68%)
Jun 14, 2022 136.68 138.35 134.40 135.25 2,675,105 -1.12(-0.82%)
Jun 13, 2022 136.73 138.34 135.62 136.37 4,115,567 -1.28(-0.93%)
Jun 10, 2022 142.00 142.47 137.58 137.65 5,884,892 -6.53(-4.53%)
Jun 09, 2022 145.51 147.19 144.14 144.18 2,168,298 -1.24(-0.85%)
Jun 08, 2022 145.56 146.61 144.29 145.42 1,711,396 -1.45(-0.99%)
Jun 07, 2022 145.44 146.99 143.82 146.87 1,805,337 +0.66(+0.45%)
Jun 06, 2022 146.39 147.30 145.65 146.21 1,575,626 +0.24(+0.16%)
Jun 03, 2022 147.00 147.47 145.32 145.97 1,876,404 -2.21(-1.49%)
Jun 02, 2022 147.52 148.29 144.50 148.18 1,901,415 +1.76(+1.20%)
Jun 01, 2022 149.33 149.49 145.60 146.42 2,410,294 -2.87(-1.92%)
May 31, 2022 148.27 149.84 145.93 149.29 4,143,694 -0.22(-0.15%)
May 27, 2022 148.21 149.52 147.87 149.51 1,776,678 +2.47(+1.68%)
May 26, 2022 146.74 148.81 146.74 147.04 2,127,243 +1.25(+0.86%)
May 25, 2022 145.43 146.16 143.55 145.79 1,876,854 +0.04(+0.03%)
May 24, 2022 144.35 146.22 141.00 145.75 2,638,965 +1.37(+0.95%)
May 23, 2022 144.58 145.97 144.01 144.38 2,835,044 +0.55(+0.38%)
May 20, 2022 147.54 147.94 141.09 143.83 4,193,955 -3.13(-2.13%)
May 19, 2022 146.20 148.90 144.11 146.96 2,746,182 -1.97(-1.32%)
May 18, 2022 151.59 151.71 148.47 148.93 2,957,848 -3.41(-2.24%)
May 17, 2022 151.99 152.50 150.52 152.34 2,106,668 +1.84(+1.22%)
May 16, 2022 149.22 150.83 146.31 150.50 2,713,672 +1.20(+0.80%)
May 13, 2022 150.21 150.35 147.97 149.30 2,753,460 -0.29(-0.19%)
May 12, 2022 146.59 149.62 146.01 149.59 2,818,867 +3.18(+2.17%)
May 11, 2022 149.99 150.13 146.17 146.41 2,748,199 -2.71(-1.82%)
May 10, 2022 154.00 154.04 148.13 149.12 3,503,425 -3.26(-2.14%)
May 09, 2022 148.44 153.77 147.94 152.38 4,163,102 +2.85(+1.91%)
May 06, 2022 149.27 149.77 146.69 149.53 2,470,297 +0.07(+0.05%)
May 05, 2022 153.17 153.65 148.23 149.46 3,315,730 -4.77(-3.09%)
May 04, 2022 149.00 154.66 147.88 154.23 3,694,084 +6.15(+4.15%)
May 03, 2022 146.21 148.85 145.92 148.08 2,508,690 +2.17(+1.49%)
May 02, 2022 144.51 147.50 143.78 145.91 3,717,152 +1.69(+1.17%)
Apr 29, 2022 147.30 148.44 143.87 144.22 4,163,685 -2.92(-1.98%)
Apr 28, 2022 144.75 147.73 144.12 147.14 2,538,723 +2.93(+2.03%)
Apr 27, 2022 144.78 146.08 143.73 144.21 3,124,337 -0.01(-0.01%)
Apr 26, 2022 145.41 146.98 142.87 144.22 4,840,219 -4.38(-2.95%)
Apr 25, 2022 148.71 149.03 145.88 148.60 3,430,431 -0.57(-0.38%)
Apr 22, 2022 150.80 150.99 148.24 149.17 3,157,404 -2.60(-1.71%)
Apr 21, 2022 151.98 153.10 151.31 151.77 2,337,281 +1.18(+0.78%)
Apr 20, 2022 150.81 152.50 150.53 150.59 1,979,909 +0.49(+0.33%)
Apr 19, 2022 146.85 150.59 146.85 150.10 2,294,796 +3.92(+2.68%)
Apr 18, 2022 147.45 148.33 145.75 146.18 1,775,625 -1.20(-0.81%)
Apr 14, 2022 148.65 149.59 147.21 147.38 2,331,068 -1.28(-0.86%)
Apr 13, 2022 148.52 149.17 147.57 148.66 1,991,693 +0.08(+0.05%)
Apr 12, 2022 151.34 151.53 148.09 148.58 2,672,499 -1.54(-1.03%)
Apr 11, 2022 150.45 152.22 149.96 150.12 2,478,316 +0.31(+0.21%)
Apr 08, 2022 151.00 151.65 149.38 149.81 2,790,529 -0.14(-0.09%)
Apr 07, 2022 149.39 150.47 147.56 149.95 2,198,456 -0.35(-0.23%)
Apr 06, 2022 147.33 150.39 147.05 150.30 2,705,188 +1.40(+0.94%)
Apr 05, 2022 148.65 150.63 148.51 148.90 2,148,337 -0.63(-0.42%)
Apr 04, 2022 149.06 150.01 146.08 149.53 2,632,875 -0.16(-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.