Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 167.18 168.00 164.12 165.88 140,830 -2.23(-1.33%)
Jun 29, 2022 172.00 172.00 167.48 168.12 140,002 -3.87(-2.25%)
Jun 28, 2022 174.63 176.29 171.68 171.99 196,137 -1.86(-1.07%)
Jun 27, 2022 173.49 176.44 171.13 173.84 124,726 +0.85(+0.49%)
Jun 24, 2022 169.09 173.03 169.09 172.99 210,226 +5.75(+3.44%)
Jun 23, 2022 162.64 169.03 162.58 167.24 82,748 +4.39(+2.70%)
Jun 22, 2022 162.00 166.17 161.19 162.85 84,198 -0.38(-0.23%)
Jun 21, 2022 163.47 165.82 162.48 163.23 92,864 +1.82(+1.13%)
Jun 17, 2022 161.85 165.62 160.57 161.41 155,718 +1.47(+0.92%)
Jun 16, 2022 159.73 162.57 158.45 159.94 152,826 -4.72(-2.87%)
Jun 15, 2022 163.37 167.71 163.04 164.66 124,042 +2.61(+1.61%)
Jun 14, 2022 163.51 167.20 160.86 162.05 101,254 -1.16(-0.71%)
Jun 13, 2022 168.54 168.54 162.88 163.20 97,884 -9.70(-5.61%)
Jun 10, 2022 172.09 175.32 170.37 172.91 112,125 -1.61(-0.92%)
Jun 09, 2022 173.58 174.75 171.32 174.52 104,611 +1.88(+1.09%)
Jun 08, 2022 170.62 173.75 170.62 172.64 88,211 +0.03(+0.02%)
Jun 07, 2022 165.17 173.02 165.17 172.62 140,821 +4.77(+2.84%)
Jun 06, 2022 167.99 168.54 164.36 167.84 97,847 +0.02(+0.01%)
Jun 03, 2022 170.12 172.60 165.13 167.82 178,063 -4.75(-2.76%)
Jun 02, 2022 164.31 172.85 163.28 172.58 168,636 +13.32(+8.36%)
Jun 01, 2022 158.85 162.57 154.51 159.26 162,461 +7.34(+4.83%)
May 31, 2022 157.61 159.08 151.36 151.92 156,499 -5.87(-3.72%)
May 27, 2022 154.88 158.05 154.03 157.78 61,875 +5.16(+3.38%)
May 26, 2022 149.96 154.63 149.42 152.63 143,756 +4.71(+3.18%)
May 25, 2022 142.36 148.47 140.91 147.92 120,047 +4.17(+2.90%)
May 24, 2022 151.87 151.87 141.24 143.74 137,614 -8.28(-5.45%)
May 23, 2022 149.68 152.73 146.57 152.03 169,231 +3.72(+2.51%)
May 20, 2022 149.93 149.93 143.74 148.31 101,992 -0.41(-0.28%)
May 19, 2022 144.34 150.92 143.14 148.72 130,133 +4.30(+2.98%)
May 18, 2022 147.02 148.47 142.20 144.42 204,079 -5.38(-3.59%)
May 17, 2022 153.17 153.17 148.15 149.80 139,783 -0.78(-0.51%)
May 16, 2022 161.34 161.34 150.34 150.58 131,413 -12.40(-7.61%)
May 13, 2022 161.89 166.40 161.62 162.98 89,042 +3.93(+2.47%)
May 12, 2022 154.76 160.95 154.46 159.05 103,638 +4.35(+2.81%)
May 11, 2022 161.68 162.58 154.56 154.69 98,553 -5.75(-3.58%)
May 10, 2022 166.47 166.72 156.11 160.44 146,708 -4.36(-2.65%)
May 09, 2022 163.53 168.20 162.38 164.81 148,862 -0.56(-0.34%)
May 06, 2022 165.97 168.48 162.28 165.36 130,153 -1.38(-0.83%)
May 05, 2022 170.71 172.85 163.99 166.75 165,226 -8.15(-4.66%)
May 04, 2022 170.91 175.71 164.53 174.90 189,057 +3.60(+2.10%)
May 03, 2022 167.15 176.60 164.02 171.30 225,987 +12.29(+7.73%)
May 02, 2022 162.48 165.62 156.92 159.01 188,161 -3.48(-2.14%)
Apr 29, 2022 162.63 166.49 160.63 162.49 105,747 -0.16(-0.10%)
Apr 28, 2022 167.15 168.84 161.83 162.65 131,278 -2.79(-1.69%)
Apr 27, 2022 162.99 168.17 161.12 165.44 98,454 +2.39(+1.46%)
Apr 26, 2022 168.05 168.88 162.68 163.05 102,166 -7.49(-4.39%)
Apr 25, 2022 162.42 171.08 160.74 170.54 123,140 +8.56(+5.29%)
Apr 22, 2022 170.96 172.58 161.13 161.97 139,260 -8.12(-4.77%)
Apr 21, 2022 179.52 179.65 169.78 170.09 98,577 -7.49(-4.22%)
Apr 20, 2022 172.83 177.98 171.96 177.58 170,609 +5.86(+3.41%)
Apr 19, 2022 163.63 173.64 163.63 171.72 140,454 +8.09(+4.94%)
Apr 18, 2022 168.37 168.37 162.68 163.63 133,686 -4.05(-2.42%)
Apr 14, 2022 168.93 169.74 165.81 167.69 74,718 -0.79(-0.47%)
Apr 13, 2022 166.18 169.33 166.12 168.48 95,794 +2.96(+1.79%)
Apr 12, 2022 167.13 169.03 163.55 165.52 116,685 -0.20(-0.12%)
Apr 11, 2022 163.08 167.81 163.04 165.72 114,211 +1.99(+1.21%)
Apr 08, 2022 161.77 167.45 161.77 163.73 94,085 +1.15(+0.71%)
Apr 07, 2022 159.80 163.33 156.53 162.58 140,874 +3.34(+2.10%)
Apr 06, 2022 159.12 160.33 155.96 159.24 195,747 -1.72(-1.07%)
Apr 05, 2022 164.53 164.53 160.05 160.96 157,088 -2.45(-1.50%)
Apr 04, 2022 161.37 164.68 160.43 163.41 131,752 +2.76(+1.72%)
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.