Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 210.99 213.48 208.88 211.25 438,450 -2.25(-1.06%)
Jun 29, 2022 214.23 214.44 212.35 213.50 167,470 -0.42(-0.20%)
Jun 28, 2022 219.25 220.74 213.86 213.92 195,155 -4.41(-2.02%)
Jun 27, 2022 219.81 219.91 217.73 218.33 295,422 -0.63(-0.29%)
Jun 24, 2022 213.99 219.04 213.99 218.96 209,200 +6.61(+3.11%)
Jun 23, 2022 211.07 212.69 209.24 212.35 363,727 +2.35(+1.12%)
Jun 22, 2022 207.99 212.32 207.66 210.00 410,430 -0.24(-0.12%)
Jun 21, 2022 208.58 211.18 208.58 210.25 507,989 +4.77(+2.32%)
Jun 17, 2022 205.19 207.26 203.43 205.47 799,792 +0.78(+0.38%)
Jun 16, 2022 207.18 207.28 203.25 204.70 318,603 -7.40(-3.49%)
Jun 15, 2022 211.15 214.70 208.18 212.09 328,157 +3.06(+1.46%)
Jun 14, 2022 210.78 211.23 207.19 209.03 541,920 -0.61(-0.29%)
Jun 13, 2022 213.04 213.72 208.75 209.64 795,454 -8.89(-4.07%)
Jun 10, 2022 221.71 221.71 218.37 218.53 441,179 -6.62(-2.94%)
Jun 09, 2022 229.73 230.57 225.10 225.15 113,829 -5.44(-2.36%)
Jun 08, 2022 232.12 233.05 230.09 230.59 86,922 -2.64(-1.13%)
Jun 07, 2022 228.75 233.38 228.75 233.23 200,451 +2.51(+1.09%)
Jun 06, 2022 232.44 233.26 230.22 230.72 445,984 +0.62(+0.27%)
Jun 03, 2022 231.21 231.84 229.50 230.09 115,175 -3.78(-1.62%)
Jun 02, 2022 228.84 233.88 228.05 233.88 265,719 +4.70(+2.05%)
Jun 01, 2022 231.98 232.67 227.46 229.18 404,967 -1.60(-0.69%)
May 31, 2022 231.64 232.75 229.46 230.77 241,953 -1.88(-0.81%)
May 27, 2022 228.39 232.65 228.36 232.65 173,438 +5.81(+2.56%)
May 26, 2022 223.03 227.85 223.03 226.84 259,104 +4.61(+2.08%)
May 25, 2022 218.83 223.47 218.74 222.23 229,524 +2.34(+1.07%)
May 24, 2022 219.55 220.52 216.28 219.88 225,742 -2.10(-0.95%)
May 23, 2022 220.01 222.52 218.49 221.98 388,830 +3.74(+1.71%)
May 20, 2022 220.28 220.63 213.07 218.24 213,210 +0.12(+0.05%)
May 19, 2022 217.46 220.68 216.82 218.13 282,122 -1.04(-0.47%)
May 18, 2022 225.40 225.65 218.44 219.16 245,299 -9.01(-3.95%)
May 17, 2022 227.23 228.26 224.99 228.18 432,486 +4.75(+2.13%)
May 16, 2022 223.96 225.59 222.52 223.43 285,024 -1.05(-0.47%)
May 13, 2022 221.32 225.41 221.28 224.47 787,951 +5.64(+2.58%)
May 12, 2022 216.83 220.90 214.90 218.83 252,590 +0.30(+0.14%)
May 11, 2022 222.07 225.48 218.31 218.53 281,461 -4.15(-1.86%)
May 10, 2022 225.51 226.40 220.00 222.68 338,780 +0.52(+0.24%)
May 09, 2022 226.57 227.10 221.17 222.16 326,420 -7.90(-3.43%)
May 06, 2022 230.70 232.17 226.89 230.06 286,741 -1.84(-0.79%)
May 05, 2022 238.08 238.26 229.45 231.90 306,655 -8.74(-3.63%)
May 04, 2022 234.19 241.07 231.98 240.64 396,968 +6.90(+2.95%)
May 03, 2022 232.73 235.13 232.14 233.74 324,539 +0.88(+0.38%)
May 02, 2022 231.14 233.41 227.50 232.86 415,978 +1.54(+0.67%)
Apr 29, 2022 237.60 239.17 230.87 231.32 392,045 -8.40(-3.50%)
Apr 28, 2022 236.69 240.89 234.05 239.72 207,074 +5.60(+2.39%)
Apr 27, 2022 234.28 236.96 232.88 234.12 194,373 +0.51(+0.22%)
Apr 26, 2022 239.12 239.31 233.60 233.60 195,944 -7.14(-2.97%)
Apr 25, 2022 237.78 240.81 235.43 240.75 198,160 +1.47(+0.62%)
Apr 22, 2022 245.32 245.32 238.94 239.27 161,970 -6.66(-2.71%)
Apr 21, 2022 252.28 253.04 245.34 245.93 157,562 -4.04(-1.62%)
Apr 20, 2022 251.11 251.65 249.48 249.97 169,671 -0.17(-0.07%)
Apr 19, 2022 245.72 250.66 245.72 250.15 233,089 +4.25(+1.73%)
Apr 18, 2022 245.83 247.03 244.67 245.89 182,988 -0.40(-0.16%)
Apr 14, 2022 249.30 250.12 246.22 246.29 262,568 -2.99(-1.20%)
Apr 13, 2022 246.15 249.69 246.15 249.28 145,797 +3.03(+1.23%)
Apr 12, 2022 249.01 250.35 245.32 246.24 157,000 -0.67(-0.27%)
Apr 11, 2022 249.02 249.55 246.67 246.91 286,396 -3.91(-1.56%)
Apr 08, 2022 251.37 252.51 250.04 250.82 105,862 -0.77(-0.30%)
Apr 07, 2022 250.28 252.80 248.86 251.58 424,068 +0.82(+0.33%)
Apr 06, 2022 251.34 252.05 249.11 250.76 90,576 -2.69(-1.06%)
Apr 05, 2022 256.35 257.32 252.88 253.45 103,846 -3.67(-1.43%)
Apr 04, 2022 255.52 257.20 255.10 257.12 77,604 +1.98(+0.77%)
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.