Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 124.50 125.84 124.29 125.28 3,464,053 +0.15(+0.12%)
Jul 28, 2022 121.94 125.37 121.42 125.13 3,133,985 +4.73(+3.93%)
Jul 27, 2022 120.18 121.09 118.40 120.39 2,210,477 -0.19(-0.16%)
Jul 26, 2022 120.87 121.69 119.79 120.58 3,532,288 +0.08(+0.06%)
Jul 25, 2022 119.63 121.29 119.03 120.51 2,577,509 +0.58(+0.48%)
Jul 22, 2022 119.75 120.80 119.09 119.93 3,111,501 +1.15(+0.97%)
Jul 21, 2022 117.78 118.80 116.31 118.78 3,286,228 +1.05(+0.89%)
Jul 20, 2022 118.24 120.43 117.19 117.73 3,423,705 -0.51(-0.43%)
Jul 19, 2022 113.95 118.36 113.31 118.24 4,110,953 +5.58(+4.96%)
Jul 18, 2022 116.59 117.45 112.47 112.65 4,589,381 -1.71(-1.50%)
Jul 15, 2022 113.45 114.84 112.04 114.36 2,885,093 +2.72(+2.44%)
Jul 14, 2022 111.59 112.67 110.71 111.64 3,565,037 -2.48(-2.18%)
Jul 13, 2022 112.44 115.17 111.98 114.13 2,887,582 -0.14(-0.12%)
Jul 12, 2022 114.36 116.17 113.40 114.27 2,816,412 -0.82(-0.71%)
Jul 11, 2022 114.58 115.92 113.87 115.09 2,552,827 +0.19(+0.16%)
Jul 08, 2022 114.87 116.00 113.94 114.90 2,220,196 -0.94(-0.81%)
Jul 07, 2022 114.90 117.15 114.72 115.84 3,827,704 +1.05(+0.91%)
Jul 06, 2022 114.97 116.77 114.15 114.79 3,156,499 +0.03(+0.03%)
Jul 05, 2022 112.82 114.79 111.36 114.76 4,539,403 +1.32(+1.17%)
Jul 01, 2022 111.42 113.77 110.81 113.44 2,834,280 +2.25(+2.02%)
Jun 30, 2022 110.82 112.61 109.01 111.19 4,788,904 -0.62(-0.56%)
Jun 29, 2022 111.85 112.25 110.22 111.81 3,058,226 -0.61(-0.55%)
Jun 28, 2022 114.99 116.33 112.08 112.43 3,565,139 -1.18(-1.04%)
Jun 27, 2022 115.55 116.07 113.20 113.61 4,001,931 -2.25(-1.94%)
Jun 24, 2022 112.94 115.89 111.92 115.86 4,990,964 +4.11(+3.68%)
Jun 23, 2022 109.94 112.23 109.13 111.75 4,003,652 +2.63(+2.41%)
Jun 22, 2022 104.68 110.37 104.45 109.12 4,499,790 +2.93(+2.76%)
Jun 21, 2022 105.46 106.88 105.26 106.19 3,946,669 +1.89(+1.81%)
Jun 17, 2022 106.32 107.66 104.08 104.30 7,597,836 -1.35(-1.28%)
Jun 16, 2022 104.35 107.70 104.09 105.65 5,636,256 -3.12(-2.87%)
Jun 15, 2022 105.14 110.45 104.61 108.77 7,921,924 +4.93(+4.75%)
Jun 14, 2022 102.48 104.59 100.79 103.83 7,039,201 +2.09(+2.06%)
Jun 13, 2022 102.14 103.48 99.89 101.74 16,212,992 -8.27(-7.51%)
Jun 10, 2022 112.60 113.32 109.91 110.01 6,076,414 -4.63(-4.04%)
Jun 09, 2022 116.59 118.30 114.60 114.64 3,027,686 -2.44(-2.08%)
Jun 08, 2022 120.09 121.12 116.78 117.08 3,451,664 -4.61(-3.79%)
Jun 07, 2022 119.28 121.85 118.03 121.68 4,018,946 +1.70(+1.42%)
Jun 06, 2022 120.80 121.50 119.43 119.98 3,423,488 +0.27(+0.23%)
Jun 03, 2022 120.13 121.17 119.20 119.71 3,428,645 -1.84(-1.51%)
Jun 02, 2022 118.59 121.60 117.72 121.55 3,915,771 +3.45(+2.92%)
Jun 01, 2022 120.43 121.14 116.19 118.10 4,310,139 -1.52(-1.27%)
May 31, 2022 118.59 120.63 117.51 119.62 15,754,716 +0.21(+0.17%)
May 27, 2022 115.34 120.32 115.29 119.41 4,451,600 +4.60(+4.00%)
May 26, 2022 113.18 115.76 112.36 114.81 5,355,870 +2.19(+1.94%)
May 25, 2022 112.43 113.71 111.59 112.63 4,528,873 -0.05(-0.04%)
May 24, 2022 111.89 112.91 109.19 112.67 5,986,638 -0.38(-0.33%)
May 23, 2022 114.20 114.64 110.93 113.05 6,372,104 +0.71(+0.63%)
May 20, 2022 113.64 113.91 110.61 112.34 5,473,684 +0.00(+0.00%)
May 19, 2022 111.24 113.77 110.92 112.34 5,388,508 +0.18(+0.16%)
May 18, 2022 118.28 118.98 111.88 112.16 5,220,030 -5.98(-5.06%)
May 17, 2022 118.61 118.65 115.63 118.14 4,090,206 +0.61(+0.52%)
May 16, 2022 119.58 120.58 117.27 117.53 3,963,782 -2.91(-2.42%)
May 13, 2022 117.58 120.72 116.85 120.43 6,950,652 +4.15(+3.57%)
May 12, 2022 115.76 116.37 112.99 116.29 8,688,996 +0.18(+0.15%)
May 11, 2022 117.77 121.50 115.90 116.11 9,110,449 -1.57(-1.33%)
May 10, 2022 125.79 126.99 116.58 117.68 12,109,466 -6.53(-5.26%)
May 09, 2022 130.76 130.85 123.98 124.21 5,979,893 -7.99(-6.04%)
May 06, 2022 135.06 135.84 130.83 132.19 6,963,964 -3.85(-2.83%)
May 05, 2022 142.78 143.71 135.32 136.04 5,833,582 -6.85(-4.79%)
May 04, 2022 143.09 143.41 137.70 142.89 5,403,468 -0.08(-0.05%)
May 03, 2022 144.63 145.37 141.43 142.96 4,313,642 -0.72(-0.50%)
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.