Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 221.09 222.32 214.69 218.28 3,818,488 -6.84(-3.04%)
Jun 29, 2022 232.04 233.00 218.27 225.11 3,880,948 -6.05(-2.62%)
Jun 28, 2022 234.92 238.92 230.71 231.16 2,688,115 -0.37(-0.16%)
Jun 27, 2022 237.75 238.71 231.27 231.53 2,632,881 -2.67(-1.14%)
Jun 24, 2022 228.20 239.51 227.55 234.19 8,719,587 +15.66(+7.16%)
Jun 23, 2022 219.85 220.56 214.93 218.54 4,478,155 -0.85(-0.39%)
Jun 22, 2022 217.60 222.00 217.59 219.39 2,124,648 -1.44(-0.65%)
Jun 21, 2022 224.30 226.56 219.24 220.83 2,445,297 +0.59(+0.27%)
Jun 17, 2022 214.68 221.70 213.49 220.23 5,522,687 +4.40(+2.04%)
Jun 16, 2022 216.83 217.86 214.02 215.84 3,197,652 -7.16(-3.21%)
Jun 15, 2022 221.05 229.15 219.71 222.99 5,256,421 +2.71(+1.23%)
Jun 14, 2022 211.13 222.52 210.35 220.28 13,578,045 +27.75(+14.41%)
Jun 13, 2022 193.03 196.43 190.08 192.53 2,070,121 -5.55(-2.80%)
Jun 10, 2022 205.14 206.07 197.94 198.08 2,365,565 -9.80(-4.71%)
Jun 09, 2022 208.07 212.05 206.34 207.88 1,927,889 -0.16(-0.08%)
Jun 08, 2022 208.72 211.26 206.66 208.04 1,623,859 -4.02(-1.90%)
Jun 07, 2022 209.72 212.64 207.48 212.06 1,164,112 -1.42(-0.66%)
Jun 06, 2022 211.71 215.68 210.70 213.48 1,631,543 +3.98(+1.90%)
Jun 03, 2022 210.64 211.97 208.58 209.50 1,440,195 -2.70(-1.27%)
Jun 02, 2022 209.40 214.97 209.07 212.21 1,714,299 +2.73(+1.30%)
Jun 01, 2022 215.54 216.81 207.17 209.47 2,080,867 -5.66(-2.63%)
May 31, 2022 208.62 216.41 206.12 215.14 3,193,471 +4.70(+2.24%)
May 27, 2022 203.94 210.84 203.94 210.43 2,240,773 +7.07(+3.48%)
May 26, 2022 198.54 204.62 198.11 203.36 1,841,585 +7.64(+3.91%)
May 25, 2022 194.21 196.81 190.46 195.72 2,293,479 -0.90(-0.46%)
May 24, 2022 194.13 197.34 188.99 196.62 2,013,321 +0.54(+0.27%)
May 23, 2022 193.69 198.27 192.20 196.08 1,770,783 +3.63(+1.89%)
May 20, 2022 193.47 193.47 187.22 192.45 2,349,300 +1.77(+0.93%)
May 19, 2022 192.63 194.63 187.32 190.68 2,712,351 -4.33(-2.22%)
May 18, 2022 208.09 209.36 194.09 195.01 3,881,949 -17.18(-8.09%)
May 17, 2022 205.45 213.16 204.94 212.19 3,055,504 +11.28(+5.62%)
May 16, 2022 201.62 203.03 199.59 200.90 1,359,869 -1.50(-0.74%)
May 13, 2022 199.91 206.02 199.85 202.41 2,168,482 +2.96(+1.48%)
May 12, 2022 196.69 199.58 193.80 199.44 2,448,463 +0.96(+0.48%)
May 11, 2022 198.98 203.25 197.75 198.49 2,930,535 -0.82(-0.41%)
May 10, 2022 201.44 202.66 194.37 199.31 2,378,508 -0.20(-0.10%)
May 09, 2022 198.60 203.64 197.03 199.51 2,420,550 -1.86(-0.92%)
May 06, 2022 197.74 203.50 194.70 201.37 2,461,267 +2.84(+1.43%)
May 05, 2022 198.30 201.70 196.31 198.53 2,763,747 -2.16(-1.07%)
May 04, 2022 192.16 201.20 190.76 200.68 2,561,719 +9.63(+5.04%)
May 03, 2022 188.97 192.16 187.38 191.05 2,043,755 +2.33(+1.23%)
May 02, 2022 190.57 192.05 184.71 188.73 2,323,158 -1.66(-0.87%)
Apr 29, 2022 196.71 200.09 189.67 190.38 2,446,405 -7.77(-3.92%)
Apr 28, 2022 193.33 198.36 192.16 198.15 2,360,861 +7.27(+3.81%)
Apr 27, 2022 189.88 193.08 187.90 190.88 1,684,721 -0.71(-0.37%)
Apr 26, 2022 195.87 196.66 189.90 191.59 2,016,199 -5.17(-2.63%)
Apr 25, 2022 195.47 197.15 189.39 196.76 2,257,529 +0.18(+0.09%)
Apr 22, 2022 196.97 199.17 195.67 196.58 2,207,621 -1.58(-0.80%)
Apr 21, 2022 201.15 201.89 196.85 198.16 2,191,667 -2.23(-1.11%)
Apr 20, 2022 201.69 205.07 200.29 200.39 1,903,808 +0.36(+0.18%)
Apr 19, 2022 195.95 201.26 195.68 200.03 1,838,601 +5.32(+2.73%)
Apr 18, 2022 196.88 198.28 193.48 194.71 1,576,277 -2.38(-1.21%)
Apr 14, 2022 198.34 199.73 196.33 197.09 2,006,665 -0.55(-0.28%)
Apr 13, 2022 195.81 198.82 194.55 197.63 1,425,505 +1.85(+0.94%)
Apr 12, 2022 195.55 198.46 193.82 195.79 2,120,792 +0.25(+0.13%)
Apr 11, 2022 191.22 198.92 191.22 195.54 2,172,063 +2.49(+1.29%)
Apr 08, 2022 193.59 195.11 191.20 193.05 2,423,056 -2.16(-1.10%)
Apr 07, 2022 195.15 196.42 190.83 195.20 3,364,670 -0.22(-0.11%)
Apr 06, 2022 200.69 200.69 194.99 195.42 3,643,435 -6.73(-3.33%)
Apr 05, 2022 206.28 209.64 201.81 202.16 3,277,618 -6.67(-3.19%)
Apr 04, 2022 209.21 211.57 207.63 208.82 3,634,463 -3.12(-1.47%)
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.