Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 218.00 218.98 214.22 215.16 2,047,022 -3.75(-1.71%)
Jun 29, 2022 219.04 220.43 218.14 218.91 1,699,907 +0.49(+0.22%)
Jun 28, 2022 221.17 222.49 217.75 218.42 1,058,932 -2.54(-1.15%)
Jun 27, 2022 220.90 222.65 219.52 220.96 1,050,275 +0.00(+0.00%)
Jun 24, 2022 218.00 221.00 217.22 220.96 1,154,357 +2.85(+1.31%)
Jun 23, 2022 216.03 219.12 215.03 218.11 804,275 +3.21(+1.49%)
Jun 22, 2022 213.97 216.83 211.96 214.90 991,949 -0.17(-0.08%)
Jun 21, 2022 208.03 215.88 208.03 215.07 1,187,068 +9.04(+4.39%)
Jun 17, 2022 202.89 206.49 202.45 206.03 2,002,118 +3.77(+1.86%)
Jun 16, 2022 204.00 206.39 201.63 202.26 1,022,051 -3.93(-1.91%)
Jun 15, 2022 207.68 210.22 204.79 206.19 956,078 -0.60(-0.29%)
Jun 14, 2022 211.53 211.94 205.09 206.79 1,185,685 -3.27(-1.56%)
Jun 13, 2022 211.15 212.98 209.40 210.06 1,468,470 -3.29(-1.54%)
Jun 10, 2022 207.65 214.58 206.79 213.35 1,447,518 +3.90(+1.86%)
Jun 09, 2022 210.96 212.75 209.36 209.45 769,866 -1.10(-0.52%)
Jun 08, 2022 210.89 212.12 209.76 210.55 597,086 -1.22(-0.58%)
Jun 07, 2022 209.15 211.86 209.15 211.77 825,547 +0.36(+0.17%)
Jun 06, 2022 210.06 211.98 209.54 211.41 753,199 +2.23(+1.07%)
Jun 03, 2022 208.35 209.94 207.28 209.18 722,918 -0.05(-0.02%)
Jun 02, 2022 209.97 210.07 204.50 209.23 1,005,036 -0.46(-0.22%)
Jun 01, 2022 212.00 212.30 207.80 209.69 1,035,290 -2.02(-0.95%)
May 31, 2022 212.11 213.04 208.27 211.71 1,493,056 -0.90(-0.42%)
May 27, 2022 209.60 212.61 209.39 212.61 916,976 +3.07(+1.47%)
May 26, 2022 211.62 213.35 209.28 209.54 1,161,112 -1.89(-0.89%)
May 25, 2022 213.45 213.76 210.39 211.43 1,174,287 -2.02(-0.95%)
May 24, 2022 210.32 213.78 209.75 213.45 859,729 +4.20(+2.01%)
May 23, 2022 209.56 210.81 207.56 209.25 976,297 +2.27(+1.10%)
May 20, 2022 206.47 207.66 202.88 206.98 1,320,128 +1.86(+0.91%)
May 19, 2022 204.46 206.79 201.42 205.12 1,635,412 -2.57(-1.24%)
May 18, 2022 224.72 225.09 207.14 207.69 1,749,332 -17.72(-7.86%)
May 17, 2022 228.83 229.00 222.25 225.41 1,247,088 -3.91(-1.71%)
May 16, 2022 227.14 229.63 225.58 229.32 1,061,803 +3.41(+1.51%)
May 13, 2022 223.36 226.26 221.34 225.91 1,842,169 +3.38(+1.52%)
May 12, 2022 224.00 225.84 221.01 222.53 1,397,930 -2.10(-0.93%)
May 11, 2022 222.23 227.34 222.13 224.63 1,003,460 +1.48(+0.66%)
May 10, 2022 223.73 225.87 221.85 223.15 1,426,851 -0.05(-0.02%)
May 09, 2022 224.75 226.80 222.31 223.20 1,269,139 -2.85(-1.26%)
May 06, 2022 223.02 226.88 223.02 226.05 1,445,885 +2.21(+0.99%)
May 05, 2022 224.50 227.18 222.70 223.84 1,419,635 -1.49(-0.66%)
May 04, 2022 220.15 225.48 220.15 225.33 1,287,055 +5.26(+2.39%)
May 03, 2022 218.06 221.80 218.06 220.07 1,466,375 +2.54(+1.17%)
May 02, 2022 226.73 228.00 215.76 217.53 1,634,982 -8.24(-3.65%)
Apr 29, 2022 227.17 229.21 225.54 225.77 1,369,126 -2.21(-0.97%)
Apr 28, 2022 228.25 228.59 222.74 227.98 1,376,591 +5.74(+2.58%)
Apr 27, 2022 221.32 224.48 219.43 222.24 1,386,883 +2.11(+0.96%)
Apr 26, 2022 224.71 226.23 219.98 220.13 1,187,153 -4.85(-2.16%)
Apr 25, 2022 224.14 225.71 221.07 224.98 1,308,051 +0.84(+0.37%)
Apr 22, 2022 228.78 229.80 223.96 224.14 1,163,049 -4.65(-2.03%)
Apr 21, 2022 229.45 231.59 228.07 228.79 861,253 -0.89(-0.39%)
Apr 20, 2022 226.93 231.00 226.93 229.68 890,103 +2.70(+1.19%)
Apr 19, 2022 224.16 227.39 224.02 226.98 880,153 +2.57(+1.15%)
Apr 18, 2022 225.50 227.22 223.80 224.41 658,370 -1.57(-0.69%)
Apr 14, 2022 226.31 228.46 225.01 225.98 850,742 +0.40(+0.18%)
Apr 13, 2022 225.72 227.49 223.05 225.58 873,861 -0.44(-0.19%)
Apr 12, 2022 224.04 227.68 222.53 226.02 1,258,454 +2.09(+0.93%)
Apr 11, 2022 224.93 226.45 222.69 223.93 745,972 +0.21(+0.09%)
Apr 08, 2022 223.14 224.75 220.87 223.72 1,073,287 +1.01(+0.45%)
Apr 07, 2022 221.95 223.45 221.41 222.71 1,101,493 +0.96(+0.43%)
Apr 06, 2022 218.99 221.81 218.51 221.75 1,203,318 +3.34(+1.53%)
Apr 05, 2022 216.41 221.50 216.41 218.41 923,015 +1.89(+0.87%)
Apr 04, 2022 218.32 218.38 214.11 216.52 1,046,749 -2.25(-1.03%)
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.