Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 135.01 141.87 134.95 141.53 13,618,416 +7.56(+5.64%)
Jun 23, 2022 136.42 137.42 130.09 133.97 10,743,159 -3.19(-2.33%)
Jun 22, 2022 134.03 138.79 133.28 137.16 7,714,735 +0.41(+0.30%)
Jun 21, 2022 139.17 140.94 135.84 136.75 10,518,000 -0.05(-0.04%)
Jun 17, 2022 132.25 138.98 131.50 136.80 16,042,734 +3.44(+2.58%)
Jun 16, 2022 131.70 135.34 131.26 133.36 20,638,426 -0.36(-0.27%)
Jun 15, 2022 124.35 134.99 123.83 133.72 25,956,804 +11.56(+9.46%)
Jun 14, 2022 116.65 122.19 113.02 122.16 17,539,464 +6.30(+5.44%)
Jun 13, 2022 123.00 123.25 114.14 115.86 16,770,445 -11.14(-8.77%)
Jun 10, 2022 130.27 132.19 126.85 127.00 7,776,861 -6.73(-5.03%)
Jun 09, 2022 139.35 139.66 133.70 133.73 6,012,760 -5.90(-4.23%)
Jun 08, 2022 139.13 142.21 138.44 139.63 5,831,666 -1.19(-0.85%)
Jun 07, 2022 137.49 141.24 135.91 140.82 5,431,631 +1.58(+1.13%)
Jun 06, 2022 139.99 141.14 136.83 139.24 6,353,403 -0.01(-0.01%)
Jun 03, 2022 138.52 140.70 137.59 139.25 10,091,890 -1.25(-0.89%)
Jun 02, 2022 132.14 140.55 131.87 140.50 12,769,928 +9.85(+7.54%)
Jun 01, 2022 133.00 134.33 127.01 130.65 9,989,153 -0.75(-0.57%)
May 31, 2022 131.03 132.99 128.86 131.40 7,950,596 -0.83(-0.63%)
May 27, 2022 128.77 132.23 128.32 132.23 7,261,529 +4.50(+3.52%)
May 26, 2022 123.10 128.84 122.74 127.73 8,327,749 +5.67(+4.65%)
May 25, 2022 119.17 122.59 118.76 122.06 7,703,785 +2.66(+2.23%)
May 24, 2022 122.44 122.70 117.29 119.40 9,083,282 -4.67(-3.76%)
May 23, 2022 121.70 124.48 120.34 124.07 9,338,132 +3.37(+2.79%)
May 20, 2022 128.77 128.85 117.08 120.70 18,767,024 -6.44(-5.07%)
May 19, 2022 124.40 128.40 123.70 127.14 8,066,742 +1.62(+1.29%)
May 18, 2022 130.34 132.10 124.36 125.52 9,550,382 -6.53(-4.95%)
May 17, 2022 126.90 132.83 125.79 132.05 12,143,776 +8.00(+6.45%)
May 16, 2022 127.05 131.12 122.35 124.05 10,621,423 -3.15(-2.48%)
May 13, 2022 124.98 130.80 122.38 127.20 20,891,584 +4.06(+3.30%)
May 12, 2022 126.89 128.53 120.28 123.14 15,873,566 -6.25(-4.83%)
May 11, 2022 132.95 138.96 129.11 129.39 11,379,070 -3.56(-2.68%)
May 10, 2022 136.76 137.84 130.33 132.95 11,778,916 -0.36(-0.27%)
May 09, 2022 146.00 146.95 132.65 133.31 12,577,338 -15.59(-10.47%)
May 06, 2022 149.96 150.90 145.85 148.90 7,697,876 -1.57(-1.04%)
May 05, 2022 155.69 157.99 149.05 150.47 7,945,837 -6.50(-4.14%)
May 04, 2022 152.91 157.14 150.77 156.97 9,559,765 +3.39(+2.21%)
May 03, 2022 149.09 154.45 147.91 153.58 10,145,451 +4.97(+3.34%)
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.