Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 122.68 124.00 119.62 119.88 2,431,868 -2.78(-2.27%)
Jun 27, 2022 122.33 124.73 122.18 122.66 2,906,741 +0.23(+0.19%)
Jun 24, 2022 118.30 122.44 117.95 122.43 2,321,663 +5.12(+4.36%)
Jun 23, 2022 116.73 117.66 115.53 117.31 1,785,543 +1.68(+1.45%)
Jun 22, 2022 114.89 117.09 114.00 115.63 1,760,285 -0.65(-0.56%)
Jun 21, 2022 114.21 116.54 114.08 116.28 1,992,798 +3.28(+2.90%)
Jun 17, 2022 113.80 114.84 110.47 113.00 4,520,657 -0.81(-0.71%)
Jun 16, 2022 115.69 116.11 112.86 113.81 2,236,536 -4.14(-3.51%)
Jun 15, 2022 118.08 119.73 116.32 117.95 1,380,255 +0.48(+0.41%)
Jun 14, 2022 118.04 118.05 116.19 117.47 1,509,663 +0.26(+0.22%)
Jun 13, 2022 118.12 118.89 116.60 117.21 1,700,974 -3.42(-2.84%)
Jun 10, 2022 120.96 122.00 119.64 120.63 1,360,077 -1.97(-1.61%)
Jun 09, 2022 125.16 125.54 122.58 122.60 1,066,170 -3.00(-2.39%)
Jun 08, 2022 125.99 126.42 124.69 125.60 1,187,360 -1.15(-0.91%)
Jun 07, 2022 124.62 127.00 123.67 126.75 1,238,537 +0.83(+0.66%)
Jun 06, 2022 127.04 127.45 125.21 125.92 1,210,716 +0.11(+0.09%)
Jun 03, 2022 125.43 126.34 124.81 125.81 1,355,399 -0.14(-0.11%)
Jun 02, 2022 122.78 126.07 122.09 125.95 1,551,416 +3.69(+3.02%)
Jun 01, 2022 124.20 124.82 121.53 122.26 1,483,882 -1.57(-1.27%)
May 31, 2022 123.53 124.75 122.14 123.83 2,523,538 -0.25(-0.20%)
May 27, 2022 122.47 124.10 122.15 124.08 1,560,567 +2.88(+2.38%)
May 26, 2022 118.69 121.94 118.20 121.20 1,537,403 +3.21(+2.72%)
May 25, 2022 117.08 118.94 116.57 117.99 1,413,838 +0.15(+0.13%)
May 24, 2022 117.51 118.06 115.70 117.84 1,625,392 -0.37(-0.31%)
May 23, 2022 118.15 118.91 116.19 118.21 1,801,538 +0.88(+0.75%)
May 20, 2022 117.37 117.89 114.10 117.33 2,265,837 +1.49(+1.29%)
May 19, 2022 116.70 117.43 115.24 115.84 2,290,301 -1.60(-1.36%)
May 18, 2022 120.39 120.44 117.15 117.44 1,606,778 -4.18(-3.44%)
May 17, 2022 121.77 122.27 120.94 121.62 1,328,535 +1.56(+1.30%)
May 16, 2022 119.24 121.00 118.58 120.06 1,152,884 +0.37(+0.31%)
May 13, 2022 118.91 120.62 118.49 119.69 1,336,860 +1.76(+1.49%)
May 12, 2022 117.45 118.29 115.66 117.93 2,213,867 -0.29(-0.25%)
May 11, 2022 118.08 119.66 117.62 118.22 2,805,912 -1.91(-1.59%)
May 10, 2022 122.33 123.05 118.85 120.13 2,248,891 -0.14(-0.12%)
May 09, 2022 123.16 123.16 119.67 120.27 2,423,757 -3.89(-3.13%)
May 06, 2022 123.57 124.92 122.41 124.16 1,873,355 -0.43(-0.35%)
May 05, 2022 131.38 131.69 123.39 124.59 2,353,439 -7.88(-5.95%)
May 04, 2022 128.59 132.90 127.73 132.47 1,916,451 +3.92(+3.05%)
May 03, 2022 128.24 129.03 127.28 128.55 1,492,153 +0.90(+0.71%)
May 02, 2022 126.89 128.91 125.15 127.65 1,985,952 +0.92(+0.73%)
Apr 29, 2022 131.99 132.00 126.45 126.73 1,987,927 -5.67(-4.28%)
Apr 28, 2022 131.87 133.19 130.46 132.40 1,469,420 +1.71(+1.31%)
Apr 27, 2022 130.69 132.89 130.19 130.69 1,777,670 +1.18(+0.91%)
Apr 26, 2022 131.46 132.31 129.50 129.51 2,248,914 -2.74(-2.07%)
Apr 25, 2022 131.51 132.30 128.35 132.25 2,766,153 +0.90(+0.69%)
Apr 22, 2022 137.72 137.84 131.14 131.35 2,375,629 -6.97(-5.04%)
Apr 21, 2022 140.12 141.27 137.90 138.32 1,650,807 -1.31(-0.94%)
Apr 20, 2022 138.51 140.18 138.33 139.63 1,829,845 +2.17(+1.58%)
Apr 19, 2022 135.94 137.85 134.85 137.46 2,158,796 +1.71(+1.26%)
Apr 18, 2022 135.91 137.19 134.93 135.75 1,457,854 -0.94(-0.69%)
Apr 14, 2022 137.89 138.51 136.43 136.69 1,574,919 -1.20(-0.87%)
Apr 13, 2022 137.15 138.27 136.00 137.89 1,394,136 +1.30(+0.95%)
Apr 12, 2022 138.02 138.88 136.12 136.59 1,359,905 -0.25(-0.18%)
Apr 11, 2022 139.70 139.87 136.64 136.84 1,575,600 -2.45(-1.76%)
Apr 08, 2022 139.01 140.90 138.41 139.29 2,396,688 -0.55(-0.39%)
Apr 07, 2022 140.37 141.59 139.30 139.84 3,470,584 -1.39(-0.98%)
Apr 06, 2022 138.98 141.92 138.13 141.23 2,751,546 +1.98(+1.42%)
Apr 05, 2022 139.56 141.91 138.52 139.25 2,723,927 -0.06(-0.04%)
Apr 04, 2022 139.26 139.61 137.20 139.31 2,742,130 +0.44(+0.32%)
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.