Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 155.18 159.73 155.18 159.65 1,496,812 +5.36(+3.47%)
Jun 23, 2022 151.28 154.60 151.21 154.29 1,291,537 +3.05(+2.02%)
Jun 22, 2022 146.35 153.06 146.27 151.24 1,182,774 +2.65(+1.78%)
Jun 21, 2022 150.00 150.00 147.79 148.59 1,395,141 +0.42(+0.28%)
Jun 17, 2022 146.35 149.90 143.97 148.17 2,731,751 +2.54(+1.74%)
Jun 16, 2022 145.69 146.86 143.82 145.63 1,428,498 -4.41(-2.94%)
Jun 15, 2022 152.12 153.78 148.16 150.04 1,023,714 -0.24(-0.16%)
Jun 14, 2022 151.96 153.20 148.68 150.28 1,113,383 -2.51(-1.64%)
Jun 13, 2022 155.26 156.45 152.17 152.79 1,141,002 -5.95(-3.75%)
Jun 10, 2022 160.48 161.83 158.46 158.74 1,114,198 -5.97(-3.62%)
Jun 09, 2022 164.10 166.91 163.92 164.71 1,205,528 -0.28(-0.17%)
Jun 08, 2022 168.55 169.64 164.45 164.99 1,143,404 -5.72(-3.35%)
Jun 07, 2022 167.59 171.59 166.98 170.71 1,182,636 +0.89(+0.52%)
Jun 06, 2022 171.53 173.00 169.58 169.82 960,396 -0.64(-0.38%)
Jun 03, 2022 171.31 174.62 170.07 170.46 1,007,300 -2.67(-1.54%)
Jun 02, 2022 167.50 173.21 167.31 173.13 1,482,427 +10.26(+6.30%)
Jun 01, 2022 164.72 164.91 161.55 162.87 1,004,456 -1.04(-0.63%)
May 31, 2022 164.41 165.24 161.69 163.91 2,005,232 -2.12(-1.28%)
May 27, 2022 165.31 167.02 164.45 166.03 996,478 +1.83(+1.11%)
May 26, 2022 160.12 165.33 159.37 164.20 1,141,968 +6.38(+4.04%)
May 25, 2022 156.57 159.07 155.53 157.82 1,359,523 -0.58(-0.37%)
May 24, 2022 160.20 160.81 156.54 158.40 1,028,804 -2.63(-1.63%)
May 23, 2022 161.79 162.45 158.78 161.03 1,043,076 +1.54(+0.97%)
May 20, 2022 159.68 159.79 155.21 159.49 1,010,605 +1.84(+1.17%)
May 19, 2022 154.62 159.56 154.31 157.65 952,308 +1.44(+0.92%)
May 18, 2022 160.38 160.94 155.43 156.21 1,166,272 -6.73(-4.13%)
May 17, 2022 162.69 163.55 159.35 162.94 868,352 +3.60(+2.26%)
May 16, 2022 160.60 161.99 158.47 159.34 767,715 -2.65(-1.64%)
May 13, 2022 160.50 163.63 160.32 161.99 817,249 +2.26(+1.41%)
May 12, 2022 159.19 161.44 156.64 159.73 1,451,853 -0.52(-0.32%)
May 11, 2022 160.15 163.96 159.34 160.25 957,267 -0.11(-0.07%)
May 10, 2022 165.75 167.04 159.12 160.36 1,142,589 -3.45(-2.11%)
May 09, 2022 163.83 166.76 162.65 163.81 1,085,340 -1.39(-0.84%)
May 06, 2022 165.65 165.95 160.03 165.20 1,402,162 -1.49(-0.89%)
May 05, 2022 171.64 172.67 164.82 166.69 1,601,220 -7.18(-4.13%)
May 04, 2022 167.58 174.21 166.78 173.87 1,085,283 +7.49(+4.50%)
May 03, 2022 166.17 168.10 165.00 166.38 1,439,287 +0.76(+0.46%)
May 02, 2022 169.63 170.29 162.47 165.62 1,923,409 -3.72(-2.20%)
Apr 29, 2022 173.82 175.05 168.73 169.34 1,545,169 -5.97(-3.41%)
Apr 28, 2022 171.47 176.08 169.20 175.31 1,970,652 +4.77(+2.80%)
Apr 27, 2022 168.77 173.28 168.77 170.54 1,655,966 +2.07(+1.23%)
Apr 26, 2022 176.00 177.49 168.36 168.47 1,748,496 -7.14(-4.07%)
Apr 25, 2022 175.99 175.99 171.50 175.61 1,283,868 +0.41(+0.23%)
Apr 22, 2022 178.73 179.86 175.02 175.20 1,049,355 -4.82(-2.68%)
Apr 21, 2022 184.77 185.50 179.05 180.02 1,522,897 -2.24(-1.23%)
Apr 20, 2022 181.61 183.64 181.15 182.26 1,165,632 +1.50(+0.83%)
Apr 19, 2022 175.93 181.64 175.08 180.76 1,663,359 +5.72(+3.27%)
Apr 18, 2022 176.04 177.56 173.90 175.04 942,847 -1.56(-0.88%)
Apr 14, 2022 181.14 182.10 176.54 176.60 1,102,646 -3.57(-1.98%)
Apr 13, 2022 178.81 180.78 178.32 180.17 909,552 +0.84(+0.47%)
Apr 12, 2022 181.57 183.15 178.32 179.33 978,885 -1.21(-0.67%)
Apr 11, 2022 181.63 183.47 180.32 180.54 956,784 -2.41(-1.32%)
Apr 08, 2022 184.33 185.06 182.45 182.95 1,288,250 -0.67(-0.36%)
Apr 07, 2022 181.00 184.41 179.76 183.62 1,445,841 +2.35(+1.30%)
Apr 06, 2022 178.05 181.48 176.92 181.27 1,589,634 +1.08(+0.60%)
Apr 05, 2022 180.40 181.65 179.54 180.19 1,301,064 +0.12(+0.07%)
Apr 04, 2022 179.51 180.86 178.26 180.07 1,104,963 -0.30(-0.17%)
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.