Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 185.50 196.38 180.25 194.75 74,828 +5.25(+2.77%)
Jun 29, 2022 163.50 190.75 162.50 189.50 69,892 +25.75(+15.73%)
Jun 28, 2022 177.75 178.75 162.75 163.75 30,746 -12.00(-6.83%)
Jun 27, 2022 177.75 181.75 174.00 175.75 28,715 -7.00(-3.83%)
Jun 24, 2022 185.00 192.00 177.25 182.75 94,405 -1.00(-0.54%)
Jun 23, 2022 171.25 183.75 171.25 183.75 58,866 +13.75(+8.09%)
Jun 22, 2022 156.50 176.50 154.38 170.00 42,534 +8.50(+5.26%)
Jun 21, 2022 148.25 166.25 146.75 161.50 80,875 +14.75(+10.05%)
Jun 17, 2022 128.00 151.70 128.00 146.75 122,417 +20.50(+16.24%)
Jun 16, 2022 133.00 135.25 122.75 126.25 45,832 -12.50(-9.01%)
Jun 15, 2022 130.25 140.75 128.88 138.75 43,453 +9.75(+7.56%)
Jun 14, 2022 129.50 131.38 126.25 129.00 37,110 +2.25(+1.78%)
Jun 13, 2022 127.00 128.38 123.00 126.75 40,179 -3.75(-2.87%)
Jun 10, 2022 138.25 138.25 125.75 130.50 33,151 -11.25(-7.94%)
Jun 09, 2022 145.00 146.25 141.38 141.75 45,515 -5.25(-3.57%)
Jun 08, 2022 140.75 151.50 140.00 147.00 32,511 +5.25(+3.70%)
Jun 07, 2022 127.25 142.50 126.25 141.75 50,459 +12.00(+9.25%)
Jun 06, 2022 131.25 142.00 128.00 129.75 38,044 +1.25(+0.97%)
Jun 03, 2022 120.00 129.00 119.25 128.50 56,438 +7.75(+6.42%)
Jun 02, 2022 119.25 121.50 116.50 120.75 39,516 +0.00(+0.00%)
Jun 01, 2022 131.50 133.25 116.38 120.75 47,814 -9.25(-7.12%)
May 31, 2022 129.00 131.00 125.00 130.00 47,786 -0.25(-0.19%)
May 27, 2022 122.25 130.62 119.75 130.25 37,628 +8.50(+6.98%)
May 26, 2022 121.00 127.25 121.00 121.75 33,977 +0.75(+0.62%)
May 25, 2022 117.50 124.75 116.12 121.00 34,909 +3.75(+3.20%)
May 24, 2022 121.25 124.00 115.25 117.25 51,430 -7.25(-5.82%)
May 23, 2022 131.25 133.25 121.00 124.50 59,730 -4.50(-3.49%)
May 20, 2022 128.75 132.25 117.50 129.00 59,216 +0.00(+0.00%)
May 19, 2022 128.75 133.75 125.00 129.00 52,178 +0.75(+0.58%)
May 18, 2022 134.00 135.75 124.12 128.25 55,837 -11.50(-8.23%)
May 17, 2022 137.25 141.00 134.25 139.75 51,955 +7.25(+5.47%)
May 16, 2022 136.75 136.75 130.00 132.50 35,359 -4.50(-3.28%)
May 13, 2022 134.50 141.75 131.00 137.00 51,349 +6.50(+4.98%)
May 12, 2022 121.75 136.75 121.00 130.50 63,229 +5.50(+4.40%)
May 11, 2022 140.75 144.00 124.75 125.00 50,019 -17.25(-12.13%)
May 10, 2022 149.50 163.50 135.62 142.25 69,863 -0.75(-0.52%)
May 09, 2022 168.00 173.25 138.75 143.00 55,555 -30.00(-17.34%)
May 06, 2022 162.50 178.50 160.00 173.00 47,718 +2.50(+1.47%)
May 05, 2022 180.25 182.25 167.00 170.50 43,932 -12.25(-6.70%)
May 04, 2022 176.00 183.00 166.00 182.75 38,443 +6.75(+3.84%)
May 03, 2022 169.75 177.50 168.50 176.00 21,408 +2.50(+1.44%)
May 02, 2022 160.25 173.75 159.75 173.50 46,399 +14.50(+9.12%)
Apr 29, 2022 166.75 170.06 157.75 159.00 44,226 -9.00(-5.36%)
Apr 28, 2022 169.50 172.00 158.25 168.00 29,412 +2.75(+1.66%)
Apr 27, 2022 167.00 171.00 164.75 165.25 25,377 -2.75(-1.64%)
Apr 26, 2022 181.25 183.50 166.75 168.00 35,201 -14.25(-7.82%)
Apr 25, 2022 180.50 184.25 176.00 182.25 28,864 +0.75(+0.41%)
Apr 22, 2022 184.75 187.00 178.50 181.50 41,972 -3.25(-1.76%)
Apr 21, 2022 196.75 198.50 182.75 184.75 33,110 -8.75(-4.52%)
Apr 20, 2022 198.25 198.25 192.25 193.50 15,231 -3.75(-1.90%)
Apr 19, 2022 194.25 203.75 191.25 197.25 23,947 +4.00(+2.07%)
Apr 18, 2022 202.50 202.50 188.75 193.25 53,385 -7.00(-3.50%)
Apr 14, 2022 209.50 209.50 191.25 200.25 52,724 -10.00(-4.76%)
Apr 13, 2022 209.00 212.50 205.00 210.25 32,979 +5.00(+2.44%)
Apr 12, 2022 211.00 217.00 204.50 205.25 23,036 -3.25(-1.56%)
Apr 11, 2022 220.50 220.50 207.75 208.50 30,308 -10.50(-4.79%)
Apr 08, 2022 227.50 229.25 218.25 219.00 21,953 -7.75(-3.42%)
Apr 07, 2022 233.25 236.50 222.00 226.75 27,069 -8.50(-3.61%)
Apr 06, 2022 229.00 238.75 229.00 235.25 24,381 +3.00(+1.29%)
Apr 05, 2022 243.75 249.00 231.25 232.25 50,731 -13.75(-5.59%)
Apr 04, 2022 238.50 250.25 236.62 246.00 43,697 +8.50(+3.58%)
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.