Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 209.12 210.38 207.01 210.00 1,556,091 +1.54(+0.74%)
Jun 23, 2022 209.31 211.29 206.41 208.46 1,217,655 +0.00(+0.00%)
Jun 22, 2022 206.60 210.60 205.39 208.46 1,581,103 -0.04(-0.02%)
Jun 21, 2022 202.47 209.30 201.78 208.50 1,937,805 +7.97(+3.97%)
Jun 17, 2022 202.72 203.25 197.12 200.53 3,571,595 -2.75(-1.35%)
Jun 16, 2022 197.33 204.97 196.73 203.28 2,167,953 +2.40(+1.19%)
Jun 15, 2022 197.50 203.13 196.84 200.88 1,434,573 +4.77(+2.43%)
Jun 14, 2022 202.76 202.94 195.18 196.11 2,345,376 -6.88(-3.39%)
Jun 13, 2022 195.96 206.11 195.27 202.99 2,937,962 +3.09(+1.55%)
Jun 10, 2022 196.58 201.47 195.32 199.90 2,471,099 +1.97(+1.00%)
Jun 09, 2022 199.14 201.17 197.89 197.93 1,319,884 -1.64(-0.82%)
Jun 08, 2022 201.65 203.47 199.11 199.57 1,094,740 -3.19(-1.57%)
Jun 07, 2022 198.72 203.08 198.67 202.76 1,145,075 +3.40(+1.71%)
Jun 06, 2022 202.97 203.37 198.97 199.36 1,228,823 -0.64(-0.32%)
Jun 03, 2022 201.62 203.94 199.22 200.00 1,061,408 -4.68(-2.29%)
Jun 02, 2022 200.00 204.74 199.37 204.68 1,308,235 +5.31(+2.66%)
Jun 01, 2022 199.20 201.00 197.74 199.37 1,617,602 +0.54(+0.27%)
May 31, 2022 199.84 200.36 197.45 198.83 2,282,717 -1.10(-0.55%)
May 27, 2022 198.83 199.94 197.51 199.93 1,123,884 +3.02(+1.53%)
May 26, 2022 195.74 198.59 195.18 196.91 1,029,210 +1.48(+0.76%)
May 25, 2022 192.93 196.76 191.09 195.43 1,897,734 +3.76(+1.96%)
May 24, 2022 191.58 192.63 187.90 191.67 1,226,716 +0.07(+0.04%)
May 23, 2022 194.27 194.56 191.26 191.60 1,879,088 -0.51(-0.27%)
May 20, 2022 192.09 193.00 188.73 192.11 2,595,526 +1.96(+1.03%)
May 19, 2022 186.71 191.36 186.19 190.15 1,611,306 +1.67(+0.89%)
May 18, 2022 194.96 195.13 187.10 188.48 1,832,358 -7.55(-3.85%)
May 17, 2022 198.70 199.31 194.03 196.03 1,664,321 -0.14(-0.07%)
May 16, 2022 200.49 200.66 195.04 196.17 2,064,834 -3.93(-1.96%)
May 13, 2022 198.20 202.31 196.09 200.10 1,888,586 +4.09(+2.09%)
May 12, 2022 198.02 199.16 191.94 196.01 2,572,514 -2.61(-1.31%)
May 11, 2022 200.11 202.35 197.97 198.62 1,498,251 -1.65(-0.82%)
May 10, 2022 203.49 205.65 198.09 200.27 1,574,908 -1.33(-0.66%)
May 09, 2022 208.83 209.24 200.66 201.60 1,821,288 -8.77(-4.17%)
May 06, 2022 212.20 212.85 208.15 210.37 1,296,100 -2.90(-1.36%)
May 05, 2022 219.99 219.99 211.13 213.27 1,427,329 -7.39(-3.35%)
May 04, 2022 218.50 220.96 213.75 220.66 1,623,300 +1.50(+0.68%)
May 03, 2022 217.56 220.49 216.83 219.16 1,125,321 +2.38(+1.10%)
May 02, 2022 219.39 220.99 213.49 216.78 1,463,189 -2.56(-1.17%)
Apr 29, 2022 224.53 225.95 218.89 219.34 1,302,162 -6.38(-2.83%)
Apr 28, 2022 226.11 228.12 222.71 225.72 1,473,455 -0.21(-0.09%)
Apr 27, 2022 217.49 228.45 214.78 225.93 2,256,490 +12.66(+5.94%)
Apr 26, 2022 221.70 221.76 213.14 213.27 2,122,171 -8.29(-3.74%)
Apr 25, 2022 221.40 222.35 217.51 221.56 2,040,259 -1.36(-0.61%)
Apr 22, 2022 228.42 229.30 222.40 222.92 1,570,087 -5.45(-2.39%)
Apr 21, 2022 236.61 228.15 228.37 1,633,645 -7.83(-3.31%)
Apr 20, 2022 235.00 237.61 233.91 236.20 1,591,828 +2.10(+0.90%)
Apr 19, 2022 237.12 237.77 231.70 234.10 1,356,636 -2.14(-0.91%)
Apr 18, 2022 237.28 238.82 235.09 236.24 773,362 -1.42(-0.60%)
Apr 14, 2022 239.68 240.54 237.56 237.66 834,118 -1.70(-0.71%)
Apr 13, 2022 236.81 239.64 235.80 239.36 1,085,080 +3.33(+1.41%)
Apr 12, 2022 240.02 242.66 235.00 236.03 1,467,813 -3.81(-1.59%)
Apr 11, 2022 242.22 242.37 237.43 239.84 1,302,072 -2.66(-1.10%)
Apr 08, 2022 245.94 247.01 242.00 242.50 1,258,895 -1.80(-0.74%)
Apr 07, 2022 244.60 245.77 238.76 244.30 1,212,027 +0.85(+0.35%)
Apr 06, 2022 236.56 243.72 235.99 243.45 1,795,942 +5.99(+2.52%)
Apr 05, 2022 233.24 240.62 233.24 237.46 1,227,114 +2.87(+1.22%)
Apr 04, 2022 240.07 240.64 233.17 234.59 1,321,524 -5.23(-2.18%)
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.