Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 207.43 208.37 203.84 204.73 2,151,296 -3.57(-1.71%)
Jun 29, 2022 208.42 209.75 207.57 208.30 1,786,499 +0.47(+0.22%)
Jun 28, 2022 210.45 211.71 207.20 207.83 1,112,873 -2.42(-1.15%)
Jun 27, 2022 210.19 211.86 208.88 210.25 1,103,775 +0.00(+0.00%)
Jun 24, 2022 207.43 210.29 206.69 210.25 1,213,159 +2.71(+1.31%)
Jun 23, 2022 205.56 208.50 204.61 207.54 845,244 +3.05(+1.49%)
Jun 22, 2022 203.60 206.32 201.69 204.48 1,042,478 -0.16(-0.08%)
Jun 21, 2022 197.95 205.42 197.95 204.65 1,247,537 +8.60(+4.39%)
Jun 17, 2022 193.06 196.48 192.64 196.04 2,104,105 +3.59(+1.86%)
Jun 16, 2022 194.11 196.39 191.86 192.46 1,074,114 -3.74(-1.91%)
Jun 15, 2022 197.61 200.03 194.86 196.20 1,004,780 -0.57(-0.29%)
Jun 14, 2022 201.28 201.67 195.15 196.77 1,246,083 -3.11(-1.56%)
Jun 13, 2022 200.91 202.66 199.25 199.88 1,543,273 -3.13(-1.54%)
Jun 10, 2022 197.59 204.18 196.77 203.01 1,521,254 +3.71(+1.86%)
Jun 09, 2022 200.74 202.44 199.21 199.30 809,082 -1.05(-0.52%)
Jun 08, 2022 200.67 201.84 199.60 200.34 627,501 -1.16(-0.58%)
Jun 07, 2022 199.01 201.59 199.01 201.50 867,600 +0.34(+0.17%)
Jun 06, 2022 199.88 201.71 199.38 201.16 791,566 +2.12(+1.07%)
Jun 03, 2022 198.25 199.76 197.24 199.04 759,743 -0.05(-0.02%)
Jun 02, 2022 199.79 199.89 194.59 199.09 1,056,232 -0.44(-0.22%)
Jun 01, 2022 201.72 202.01 197.73 199.53 1,088,027 -1.92(-0.95%)
May 31, 2022 201.83 202.71 198.18 201.45 1,569,111 -0.86(-0.42%)
May 27, 2022 199.44 202.31 199.24 202.31 963,686 +2.92(+1.47%)
May 26, 2022 201.36 203.01 199.14 199.38 1,220,258 -1.80(-0.89%)
May 25, 2022 203.10 203.40 200.19 201.18 1,234,104 -1.92(-0.95%)
May 24, 2022 200.13 203.42 199.58 203.10 903,523 +4.00(+2.01%)
May 23, 2022 199.40 200.59 197.50 199.11 1,026,029 +2.16(+1.10%)
May 20, 2022 196.46 197.59 193.05 196.95 1,387,375 +1.77(+0.91%)
May 19, 2022 194.55 196.76 191.66 195.18 1,718,719 -1.59(-0.81%)
May 18, 2022 212.90 213.25 196.25 196.77 1,846,452 -16.79(-7.86%)
May 17, 2022 216.79 216.96 210.56 213.55 1,316,324 -3.70(-1.70%)
May 16, 2022 215.19 217.56 213.71 217.26 1,120,753 +3.23(+1.51%)
May 13, 2022 211.61 214.36 209.70 214.03 1,944,444 +3.20(+1.52%)
May 12, 2022 212.22 213.96 209.38 210.82 1,475,541 -1.99(-0.94%)
May 11, 2022 210.54 215.38 210.45 212.81 1,059,170 +1.40(+0.66%)
May 10, 2022 211.96 213.99 210.18 211.41 1,506,068 -0.05(-0.02%)
May 09, 2022 212.93 214.87 210.62 211.46 1,339,600 -2.70(-1.26%)
May 06, 2022 211.29 214.95 211.29 214.16 1,526,158 +2.09(+0.99%)
May 05, 2022 212.69 215.23 210.99 212.07 1,498,451 -1.41(-0.66%)
May 04, 2022 208.57 213.62 208.57 213.48 1,358,510 +4.98(+2.39%)
May 03, 2022 206.59 210.13 206.59 208.50 1,547,786 +2.41(+1.17%)
May 02, 2022 214.80 216.01 204.41 206.09 1,725,753 -7.81(-3.65%)
Apr 29, 2022 215.22 217.15 213.68 213.90 1,445,138 -2.09(-0.97%)
Apr 28, 2022 216.24 216.57 211.02 215.99 1,453,017 +5.44(+2.58%)
Apr 27, 2022 209.68 212.67 207.89 210.55 1,463,881 +2.00(+0.96%)
Apr 26, 2022 212.89 214.33 208.41 208.55 1,253,062 -4.59(-2.16%)
Apr 25, 2022 212.35 213.83 209.44 213.15 1,380,672 +0.79(+0.37%)
Apr 22, 2022 216.75 217.71 212.18 212.35 1,227,620 -4.41(-2.03%)
Apr 21, 2022 217.38 219.41 216.07 216.76 909,068 -0.84(-0.39%)
Apr 20, 2022 214.99 218.84 214.99 217.60 939,520 +2.56(+1.19%)
Apr 19, 2022 212.37 215.43 212.24 215.04 929,018 +2.44(+1.15%)
Apr 18, 2022 213.64 215.27 212.03 212.61 694,921 -1.49(-0.70%)
Apr 14, 2022 214.41 216.44 213.18 214.09 897,974 +0.38(+0.18%)
Apr 13, 2022 213.85 215.52 211.32 213.72 922,376 -0.42(-0.19%)
Apr 12, 2022 212.26 215.70 210.82 214.13 1,328,321 +1.98(+0.93%)
Apr 11, 2022 213.10 214.54 210.98 212.15 787,387 +0.20(+0.09%)
Apr 08, 2022 211.40 212.93 209.25 211.95 1,132,874 +0.96(+0.45%)
Apr 07, 2022 210.28 211.70 209.76 211.00 1,162,646 +0.91(+0.43%)
Apr 06, 2022 207.47 210.14 207.02 210.09 1,270,124 +3.16(+1.53%)
Apr 05, 2022 205.03 209.85 205.03 206.92 974,259 +1.79(+0.87%)
Apr 04, 2022 206.84 206.90 202.85 205.13 1,104,863 -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.