Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 206.30 209.00 204.39 206.15 482,282 -2.18(-1.05%)
Jun 29, 2022 205.73 208.63 204.01 208.33 363,069 +3.78(+1.85%)
Jun 28, 2022 208.98 209.62 203.91 204.55 394,451 -3.25(-1.56%)
Jun 27, 2022 208.03 209.38 206.17 207.80 287,014 -0.09(-0.04%)
Jun 24, 2022 204.41 207.99 203.11 207.89 790,429 +5.45(+2.69%)
Jun 23, 2022 201.95 205.28 199.98 202.44 520,570 +1.60(+0.80%)
Jun 22, 2022 193.30 201.86 193.30 200.84 563,678 +5.66(+2.90%)
Jun 21, 2022 195.64 197.99 192.99 195.18 486,748 +2.40(+1.24%)
Jun 17, 2022 195.24 198.12 192.40 192.78 972,113 -2.29(-1.17%)
Jun 16, 2022 198.12 198.78 193.19 195.07 592,992 -7.21(-3.56%)
Jun 15, 2022 205.31 206.53 197.63 202.28 736,078 -1.39(-0.68%)
Jun 14, 2022 211.36 211.45 200.97 203.67 781,773 -7.56(-3.58%)
Jun 13, 2022 215.26 217.00 210.05 211.23 478,690 -9.66(-4.37%)
Jun 10, 2022 218.09 224.22 216.09 220.89 470,393 -0.70(-0.32%)
Jun 09, 2022 225.30 226.86 221.45 221.59 496,298 -6.27(-2.75%)
Jun 08, 2022 225.98 229.98 225.87 227.86 869,252 +0.70(+0.31%)
Jun 07, 2022 220.53 227.21 220.11 227.16 522,144 +5.26(+2.37%)
Jun 06, 2022 221.65 224.02 219.02 221.90 324,735 +1.43(+0.65%)
Jun 03, 2022 225.34 225.84 219.78 220.47 503,891 -6.85(-3.01%)
Jun 02, 2022 221.90 227.47 217.67 227.32 342,513 +5.86(+2.65%)
Jun 01, 2022 228.19 229.06 218.69 221.46 664,519 -6.74(-2.95%)
May 31, 2022 232.51 234.26 228.03 228.20 864,679 -6.80(-2.89%)
May 27, 2022 232.24 236.10 231.64 235.00 253,377 +4.29(+1.86%)
May 26, 2022 230.07 231.17 228.89 230.71 289,286 +2.29(+1.00%)
May 25, 2022 228.24 230.25 226.45 228.42 364,890 -0.15(-0.07%)
May 24, 2022 227.12 228.83 224.00 228.57 333,037 +1.03(+0.45%)
May 23, 2022 229.19 229.59 223.65 227.54 388,933 +1.60(+0.71%)
May 20, 2022 225.69 226.66 221.15 225.94 578,665 +2.54(+1.14%)
May 19, 2022 218.17 223.92 218.13 223.40 505,827 +4.29(+1.96%)
May 18, 2022 219.45 220.62 218.47 219.11 407,556 -2.52(-1.14%)
May 17, 2022 220.14 221.64 217.40 221.63 380,493 +3.69(+1.69%)
May 16, 2022 216.18 218.45 214.13 217.94 382,991 +1.76(+0.81%)
May 13, 2022 220.24 223.42 215.50 216.18 570,276 -2.21(-1.01%)
May 12, 2022 213.16 222.87 209.06 218.39 655,859 +5.82(+2.74%)
May 11, 2022 214.72 219.11 211.87 212.57 672,115 -2.80(-1.30%)
May 10, 2022 215.12 216.61 210.15 215.37 637,636 +2.21(+1.04%)
May 09, 2022 221.27 222.50 212.33 213.16 803,933 -11.55(-5.14%)
May 06, 2022 225.00 226.53 221.34 224.71 555,229 -2.26(-1.00%)
May 05, 2022 230.82 231.57 224.75 226.97 428,472 -5.37(-2.31%)
May 04, 2022 225.95 233.38 222.89 232.34 287,212 +6.26(+2.77%)
May 03, 2022 224.84 227.34 223.65 226.08 424,758 +2.02(+0.90%)
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.