Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 135.56 136.65 132.12 135.03 100,216,432 -2.48(-1.80%)
Jun 29, 2022 135.76 138.93 134.98 137.51 67,138,656 +1.77(+1.30%)
Jun 28, 2022 140.38 141.65 135.63 135.74 68,114,360 -4.17(-2.98%)
Jun 27, 2022 140.94 141.72 139.22 139.91 74,239,600 -0.12(-0.08%)
Jun 24, 2022 138.17 140.16 138.04 140.03 90,551,528 +3.47(+2.54%)
Jun 23, 2022 135.13 136.88 133.96 136.56 73,287,016 +2.88(+2.16%)
Jun 22, 2022 133.13 136.06 132.26 133.68 74,741,944 -0.51(-0.38%)
Jun 21, 2022 131.77 135.37 131.67 134.19 82,053,160 +4.26(+3.28%)
Jun 17, 2022 128.46 131.44 128.21 129.94 136,422,272 +1.48(+1.15%)
Jun 16, 2022 130.45 130.75 127.45 128.45 112,037,736 -5.30(-3.97%)
Jun 15, 2022 132.63 135.64 130.53 133.76 92,618,288 +2.64(+2.01%)
Jun 14, 2022 131.49 132.24 129.88 131.12 85,731,240 +0.87(+0.67%)
Jun 13, 2022 131.23 133.53 129.82 130.25 123,632,800 -5.19(-3.83%)
Jun 10, 2022 138.55 139.02 135.37 135.44 92,748,344 -5.44(-3.86%)
Jun 09, 2022 145.26 146.12 140.77 140.88 70,275,696 -5.25(-3.60%)
Jun 08, 2022 146.75 148.02 145.64 146.13 54,596,336 -0.74(-0.50%)
Jun 07, 2022 142.57 147.16 142.32 146.87 68,611,800 +2.54(+1.76%)
Jun 06, 2022 145.22 146.74 143.11 144.34 72,438,424 +0.75(+0.52%)
Jun 03, 2022 145.09 146.14 142.68 143.59 89,677,784 -5.76(-3.86%)
Jun 02, 2022 146.00 149.40 145.05 149.34 73,190,048 +2.47(+1.68%)
Jun 01, 2022 148.05 149.87 145.86 146.87 75,137,496 -0.13(-0.09%)
May 31, 2022 147.23 148.80 145.03 147.00 104,964,504 -0.79(-0.53%)
May 27, 2022 143.59 147.83 143.47 147.79 92,567,984 +5.79(+4.08%)
May 26, 2022 135.69 142.56 135.45 142.00 91,754,480 +3.22(+2.32%)
May 25, 2022 136.72 140.03 136.63 138.78 93,589,960 +0.16(+0.11%)
May 24, 2022 139.06 140.22 135.63 138.63 105,358,256 -2.72(-1.92%)
May 23, 2022 136.09 141.49 135.95 141.34 119,091,288 +5.45(+4.01%)
May 20, 2022 137.37 138.96 130.97 135.89 137,460,864 +0.24(+0.17%)
May 19, 2022 138.15 139.91 134.91 135.65 137,713,760 -3.43(-2.46%)
May 18, 2022 145.04 145.54 138.17 139.08 110,888,120 -8.32(-5.64%)
May 17, 2022 147.02 147.92 144.87 147.40 79,447,024 +3.65(+2.54%)
May 16, 2022 143.75 145.70 142.40 143.74 87,665,672 -1.55(-1.07%)
May 13, 2022 142.81 146.28 141.34 145.29 115,416,944 +4.49(+3.19%)
May 12, 2022 141.01 144.40 137.09 140.80 184,701,648 -3.89(-2.69%)
May 11, 2022 151.60 153.53 144.01 144.69 144,874,192 -7.91(-5.18%)
May 10, 2022 153.60 154.81 151.04 152.60 116,750,080 +2.42(+1.61%)
May 09, 2022 153.02 153.91 149.62 150.18 133,698,008 -5.16(-3.32%)
May 06, 2022 154.08 157.47 152.28 155.34 117,677,552 +0.73(+0.47%)
May 05, 2022 161.59 161.82 152.81 154.61 132,235,688 -9.12(-5.57%)
May 04, 2022 157.47 164.18 157.06 163.73 110,329,592 +6.45(+4.10%)
May 03, 2022 155.97 158.49 154.16 157.28 90,180,632 +1.50(+0.96%)
May 02, 2022 154.55 156.05 151.16 155.78 125,056,208 +0.31(+0.20%)
Apr 29, 2022 159.61 163.91 155.08 155.47 133,914,232 -5.91(-3.66%)
Apr 28, 2022 157.05 162.25 156.74 161.38 131,560,464 +6.97(+4.52%)
Apr 27, 2022 153.76 157.59 153.24 154.41 89,225,976 -0.23(-0.15%)
Apr 26, 2022 160.01 160.10 154.56 154.64 96,813,992 -6.00(-3.73%)
Apr 25, 2022 158.90 160.92 156.27 160.63 97,345,752 +1.08(+0.67%)
Apr 22, 2022 164.16 165.55 159.27 159.56 86,353,784 -4.57(-2.78%)
Apr 21, 2022 166.58 169.16 163.62 164.12 88,402,520 -0.80(-0.48%)
Apr 20, 2022 166.43 166.55 163.81 164.92 68,848,552 -0.17(-0.10%)
Apr 19, 2022 162.74 165.50 161.65 165.09 68,700,984 +2.30(+1.41%)
Apr 18, 2022 161.66 164.30 161.31 162.79 69,903,048 -0.22(-0.13%)
Apr 14, 2022 168.27 168.91 162.76 163.01 76,385,624 -5.04(-3.00%)
Apr 13, 2022 165.08 168.68 164.47 168.05 71,564,944 +2.70(+1.63%)
Apr 12, 2022 165.70 167.53 164.34 165.35 80,327,592 +1.88(+1.15%)
Apr 11, 2022 166.38 166.70 163.22 163.46 73,182,976 -4.28(-2.55%)
Apr 08, 2022 169.41 169.41 166.87 167.74 77,657,608 -2.02(-1.19%)
Apr 07, 2022 168.80 170.97 167.51 169.76 78,676,024 +0.30(+0.18%)
Apr 06, 2022 169.98 171.24 167.78 169.46 90,232,712 -3.19(-1.84%)
Apr 05, 2022 175.05 175.84 172.01 172.65 74,457,168 -3.33(-1.89%)
Apr 04, 2022 172.16 176.03 172.03 175.98 77,577,048 +4.07(+2.37%)
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.