Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 207.41 208.34 203.82 204.71 2,151,518 -3.57(-1.71%)
Jun 29, 2022 208.40 209.72 207.54 208.28 1,786,683 +0.47(+0.22%)
Jun 28, 2022 210.43 211.68 207.17 207.81 1,112,988 -2.42(-1.15%)
Jun 27, 2022 210.17 211.84 208.86 210.23 1,103,889 +0.00(+0.00%)
Jun 24, 2022 207.41 210.27 206.67 210.23 1,213,284 +2.71(+1.31%)
Jun 23, 2022 205.54 208.48 204.59 207.52 845,331 +3.05(+1.49%)
Jun 22, 2022 203.58 206.30 201.66 204.46 1,042,585 -0.16(-0.08%)
Jun 21, 2022 197.93 205.40 197.93 204.62 1,247,665 +8.60(+4.39%)
Jun 17, 2022 193.04 196.46 192.62 196.02 2,104,321 +3.59(+1.86%)
Jun 16, 2022 194.09 196.37 191.84 192.44 1,074,224 -3.74(-1.91%)
Jun 15, 2022 197.59 200.01 194.84 196.18 1,004,883 -0.57(-0.29%)
Jun 14, 2022 201.26 201.65 195.13 196.75 1,246,211 -3.11(-1.56%)
Jun 13, 2022 200.90 202.64 199.23 199.86 1,543,432 -3.13(-1.54%)
Jun 10, 2022 197.56 204.16 196.75 202.99 1,521,410 +3.71(+1.86%)
Jun 09, 2022 200.71 202.42 199.19 199.28 809,166 -1.05(-0.52%)
Jun 08, 2022 200.65 201.82 199.58 200.32 627,565 -1.16(-0.58%)
Jun 07, 2022 198.99 201.57 198.99 201.49 867,689 +0.34(+0.17%)
Jun 06, 2022 199.86 201.68 199.36 201.14 791,648 +2.12(+1.07%)
Jun 03, 2022 198.23 199.74 197.22 199.02 759,821 -0.05(-0.02%)
Jun 02, 2022 199.77 199.87 194.57 199.07 1,056,341 -0.44(-0.22%)
Jun 01, 2022 201.70 201.99 197.71 199.51 1,088,139 -1.92(-0.95%)
May 31, 2022 201.81 202.69 198.16 201.43 1,569,273 -0.86(-0.42%)
May 27, 2022 199.42 202.28 199.22 202.28 963,785 +2.92(+1.47%)
May 26, 2022 201.34 202.99 199.12 199.36 1,220,384 -1.80(-0.89%)
May 25, 2022 203.08 203.38 200.17 201.16 1,234,231 -1.92(-0.95%)
May 24, 2022 200.10 203.40 199.56 203.08 903,616 +4.00(+2.01%)
May 23, 2022 199.38 200.57 197.48 199.09 1,026,134 +2.16(+1.10%)
May 20, 2022 196.44 197.57 193.03 196.93 1,387,517 +1.77(+0.91%)
May 19, 2022 194.53 196.74 191.64 195.16 1,718,896 -1.59(-0.81%)
May 18, 2022 212.88 213.23 196.22 196.75 1,846,642 -16.79(-7.86%)
May 17, 2022 216.77 216.93 210.53 213.53 1,316,460 -3.70(-1.71%)
May 16, 2022 215.17 217.53 213.69 217.24 1,120,868 +3.23(+1.51%)
May 13, 2022 211.59 214.34 209.68 214.00 1,944,644 +3.20(+1.52%)
May 12, 2022 212.20 213.94 209.36 210.80 1,475,693 -1.99(-0.93%)
May 11, 2022 210.52 215.35 210.43 212.79 1,059,279 +1.40(+0.66%)
May 10, 2022 211.94 213.96 210.16 211.39 1,506,223 -0.05(-0.02%)
May 09, 2022 212.91 214.85 210.59 211.44 1,339,738 -2.70(-1.26%)
May 06, 2022 211.27 214.92 211.27 214.14 1,526,315 +2.09(+0.99%)
May 05, 2022 212.67 215.20 210.97 212.04 1,498,605 -1.41(-0.66%)
May 04, 2022 208.55 213.60 208.55 213.46 1,358,650 +4.98(+2.39%)
May 03, 2022 206.57 210.11 206.57 208.47 1,547,945 +2.41(+1.17%)
May 02, 2022 214.78 215.99 204.39 206.07 1,725,930 -7.81(-3.65%)
Apr 29, 2022 215.20 217.13 213.66 213.87 1,445,287 -2.09(-0.97%)
Apr 28, 2022 216.22 216.54 211.00 215.97 1,453,167 +5.44(+2.58%)
Apr 27, 2022 209.66 212.65 207.87 210.53 1,464,031 +2.00(+0.96%)
Apr 26, 2022 212.87 214.31 208.39 208.53 1,253,191 -4.59(-2.16%)
Apr 25, 2022 212.33 213.81 209.42 213.12 1,380,814 +0.79(+0.37%)
Apr 22, 2022 216.72 217.69 212.16 212.33 1,227,746 -4.41(-2.03%)
Apr 21, 2022 217.36 219.39 216.05 216.73 909,162 -0.84(-0.39%)
Apr 20, 2022 214.97 218.82 214.97 217.58 939,617 +2.56(+1.19%)
Apr 19, 2022 212.35 215.41 212.22 215.02 929,113 +2.44(+1.15%)
Apr 18, 2022 213.62 215.25 212.01 212.58 694,993 -1.49(-0.70%)
Apr 14, 2022 214.38 216.42 213.15 214.07 898,066 +0.38(+0.18%)
Apr 13, 2022 213.82 215.50 211.30 213.69 922,471 -0.42(-0.19%)
Apr 12, 2022 212.23 215.68 210.80 214.11 1,328,458 +1.98(+0.93%)
Apr 11, 2022 213.08 214.52 210.96 212.13 787,468 +0.20(+0.09%)
Apr 08, 2022 211.38 212.91 209.23 211.93 1,132,991 +0.96(+0.45%)
Apr 07, 2022 210.25 211.68 209.74 210.97 1,162,766 +0.91(+0.43%)
Apr 06, 2022 207.45 210.12 207.00 210.06 1,270,255 +3.16(+1.53%)
Apr 05, 2022 205.01 209.83 205.01 206.90 974,360 +1.79(+0.87%)
Apr 04, 2022 206.81 206.88 202.83 205.11 1,104,977 -2.13(-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.