Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 195.37 198.85 192.85 196.89 7,050,161 -2.61(-1.31%)
Jun 29, 2022 197.32 200.64 197.32 199.50 4,324,430 +1.38(+0.70%)
Jun 28, 2022 204.00 206.79 197.50 198.12 4,371,588 -5.44(-2.67%)
Jun 27, 2022 205.75 207.09 202.62 203.56 6,120,933 -1.95(-0.95%)
Jun 24, 2022 197.73 205.64 197.51 205.51 7,754,835 +8.87(+4.51%)
Jun 23, 2022 196.14 197.46 193.45 196.64 4,752,561 +2.82(+1.45%)
Jun 22, 2022 191.25 196.39 191.03 193.82 5,138,683 -0.57(-0.29%)
Jun 21, 2022 195.71 196.73 193.73 194.39 6,235,098 +4.38(+2.31%)
Jun 17, 2022 186.93 191.31 185.91 190.01 15,089,564 +0.96(+0.51%)
Jun 16, 2022 191.41 191.87 187.53 189.05 9,886,846 -7.11(-3.62%)
Jun 15, 2022 195.98 198.83 192.23 196.16 6,489,919 +2.64(+1.36%)
Jun 14, 2022 192.72 194.34 191.75 193.52 6,439,836 +1.26(+0.66%)
Jun 13, 2022 192.99 195.89 191.08 192.26 7,124,044 -7.25(-3.63%)
Jun 10, 2022 201.65 203.42 199.18 199.51 5,163,775 -6.60(-3.20%)
Jun 09, 2022 212.59 213.71 206.02 206.11 5,140,280 -7.39(-3.46%)
Jun 08, 2022 213.76 215.57 212.83 213.50 3,646,055 -1.00(-0.47%)
Jun 07, 2022 211.12 214.97 210.72 214.50 4,493,078 +1.56(+0.73%)
Jun 06, 2022 215.45 217.58 212.09 212.94 3,964,908 +0.29(+0.14%)
Jun 03, 2022 212.95 214.21 211.27 212.65 4,352,532 -2.40(-1.12%)
Jun 02, 2022 211.89 215.25 211.08 215.05 5,337,211 +5.12(+2.44%)
Jun 01, 2022 212.05 214.11 208.82 209.93 5,259,067 -2.24(-1.06%)
May 31, 2022 210.38 214.35 209.11 212.17 9,586,170 -0.71(-0.33%)
May 27, 2022 210.00 213.23 209.64 212.88 4,900,374 +4.33(+2.08%)
May 26, 2022 205.11 209.74 204.67 208.55 9,211,948 +4.71(+2.31%)
May 25, 2022 200.59 204.95 200.47 203.84 5,457,070 +1.21(+0.60%)
May 24, 2022 203.91 204.67 199.03 202.63 7,458,947 -4.93(-2.38%)
May 23, 2022 200.88 207.96 200.77 207.56 12,185,472 +8.53(+4.29%)
May 20, 2022 199.67 201.66 194.02 199.03 6,955,185 +1.66(+0.84%)
May 19, 2022 196.35 200.42 193.31 197.37 9,011,715 -2.62(-1.31%)
May 18, 2022 202.82 205.46 199.13 199.99 8,745,242 -4.01(-1.97%)
May 17, 2022 202.85 204.80 200.15 204.00 7,293,760 +6.19(+3.13%)
May 16, 2022 197.32 199.94 195.88 197.81 5,160,298 -1.42(-0.71%)
May 13, 2022 197.00 200.54 196.50 199.23 6,684,511 +5.26(+2.71%)
May 12, 2022 194.53 196.06 189.95 193.97 9,308,415 -2.75(-1.40%)
May 11, 2022 193.49 198.32 191.40 196.72 9,426,500 +3.14(+1.62%)
May 10, 2022 196.71 197.75 190.97 193.58 11,016,246 +0.58(+0.30%)
May 09, 2022 200.05 200.75 192.08 193.00 10,395,241 -9.82(-4.84%)
May 06, 2022 203.75 205.72 200.22 202.82 8,825,366 -2.42(-1.18%)
May 05, 2022 212.27 214.58 203.07 205.24 7,747,066 -9.28(-4.33%)
May 04, 2022 209.35 214.80 205.33 214.52 7,191,060 +5.96(+2.86%)
May 03, 2022 213.61 213.61 206.27 208.56 6,616,159 -2.97(-1.40%)
May 02, 2022 211.77 212.14 206.96 211.53 8,803,102 -1.60(-0.75%)
Apr 29, 2022 218.62 221.20 212.35 213.13 7,998,246 -7.53(-3.41%)
Apr 28, 2022 220.40 224.93 219.27 220.66 10,800,571 +6.55(+3.06%)
Apr 27, 2022 217.37 221.80 213.05 214.11 15,955,026 +13.01(+6.47%)
Apr 26, 2022 206.98 208.56 201.10 201.10 8,169,698 -8.85(-4.22%)
Apr 25, 2022 206.35 210.53 205.33 209.95 6,849,057 +1.78(+0.86%)
Apr 22, 2022 216.24 216.56 207.95 208.17 6,227,973 -8.28(-3.83%)
Apr 21, 2022 219.51 223.92 215.35 216.45 8,850,134 -1.34(-0.62%)
Apr 20, 2022 218.66 220.82 217.39 217.79 7,178,462 +2.09(+0.97%)
Apr 19, 2022 213.10 216.51 212.44 215.70 5,033,037 +2.53(+1.19%)
Apr 18, 2022 211.67 215.83 211.52 213.17 4,744,035 +0.38(+0.18%)
Apr 14, 2022 214.27 215.95 212.53 212.79 8,191,637 -0.48(-0.23%)
Apr 13, 2022 210.43 213.85 207.17 213.27 8,052,562 +1.87(+0.88%)
Apr 12, 2022 216.50 216.99 210.70 211.40 7,446,537 -3.35(-1.56%)
Apr 11, 2022 215.25 217.30 213.41 214.75 6,942,509 -2.23(-1.03%)
Apr 08, 2022 214.81 219.41 213.08 216.98 5,438,784 +0.83(+0.38%)
Apr 07, 2022 218.31 218.68 213.68 216.15 7,004,039 -2.86(-1.31%)
Apr 06, 2022 222.78 222.87 218.62 219.01 7,429,223 -7.08(-3.13%)
Apr 05, 2022 226.83 228.99 225.31 226.09 4,659,977 -1.65(-0.72%)
Apr 04, 2022 225.76 229.24 224.96 227.74 8,521,525 +1.38(+0.61%)
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.