Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 136.58 141.49 136.58 138.35 321,562 +1.69(+1.24%)
Jul 28, 2022 134.14 139.39 132.62 136.66 394,877 +5.69(+4.35%)
Jul 27, 2022 124.62 131.99 124.50 130.96 359,973 +8.57(+7.00%)
Jul 26, 2022 117.18 127.56 116.38 122.39 853,076 +11.74(+10.61%)
Jul 25, 2022 108.91 112.31 108.90 110.65 308,974 +1.42(+1.30%)
Jul 22, 2022 113.49 113.65 108.22 109.23 288,383 -4.11(-3.62%)
Jul 21, 2022 117.17 117.17 111.51 113.34 398,741 -3.79(-3.23%)
Jul 20, 2022 113.87 117.75 112.66 117.13 216,041 +3.51(+3.09%)
Jul 19, 2022 110.34 114.25 110.02 113.62 181,288 +5.92(+5.49%)
Jul 18, 2022 106.55 109.15 105.34 107.70 242,679 +2.74(+2.61%)
Jul 15, 2022 103.57 105.07 100.57 104.97 132,520 +3.53(+3.48%)
Jul 14, 2022 101.71 101.71 96.87 101.44 132,347 -1.90(-1.84%)
Jul 13, 2022 102.07 104.72 101.16 103.34 177,307 -0.88(-0.84%)
Jul 12, 2022 102.34 106.16 101.65 104.22 195,349 +1.76(+1.72%)
Jul 11, 2022 102.71 104.25 102.11 102.46 118,199 -1.48(-1.42%)
Jul 08, 2022 106.00 106.43 102.18 103.94 232,403 -1.45(-1.37%)
Jul 07, 2022 99.81 106.32 99.35 105.39 305,242 +7.03(+7.15%)
Jul 06, 2022 97.80 99.21 94.31 98.35 281,590 +0.97(+1.00%)
Jul 05, 2022 100.42 100.89 95.14 97.38 502,277 -4.64(-4.54%)
Jul 01, 2022 102.82 106.48 100.28 102.02 338,523 -1.81(-1.74%)
Jun 30, 2022 102.93 106.36 102.37 103.83 265,509 -0.64(-0.61%)
Jun 29, 2022 108.08 108.08 101.59 104.47 269,298 -4.16(-3.83%)
Jun 28, 2022 110.82 112.48 108.62 108.62 120,804 -1.73(-1.57%)
Jun 27, 2022 108.25 112.43 107.63 110.35 158,546 +2.89(+2.69%)
Jun 24, 2022 104.70 109.21 104.17 107.46 326,658 +4.00(+3.86%)
Jun 23, 2022 106.80 107.68 101.09 103.47 245,028 -3.90(-3.63%)
Jun 22, 2022 105.61 107.85 102.17 107.36 250,408 +0.01(+0.01%)
Jun 21, 2022 108.97 111.13 106.70 107.35 237,181 -1.71(-1.57%)
Jun 17, 2022 111.93 112.60 108.84 109.06 392,230 -0.53(-0.48%)
Jun 16, 2022 119.03 119.27 106.89 109.59 403,317 -12.65(-10.35%)
Jun 15, 2022 124.54 126.12 118.76 122.24 211,557 -1.49(-1.20%)
Jun 14, 2022 120.18 124.25 119.80 123.73 190,075 +3.92(+3.28%)
Jun 13, 2022 127.68 129.41 118.36 119.80 434,604 -12.39(-9.37%)
Jun 10, 2022 132.31 136.75 130.92 132.19 169,277 -3.75(-2.76%)
Jun 09, 2022 141.17 141.55 135.85 135.93 218,167 -6.75(-4.73%)
Jun 08, 2022 145.12 146.11 142.26 142.69 206,998 -3.19(-2.18%)
Jun 07, 2022 142.43 146.67 140.01 145.87 244,030 +2.67(+1.86%)
Jun 06, 2022 137.16 146.32 136.34 143.21 356,149 +8.43(+6.26%)
Jun 03, 2022 132.01 135.10 128.94 134.77 310,402 +1.43(+1.07%)
Jun 02, 2022 125.58 134.46 125.56 133.35 166,188 +8.47(+6.78%)
Jun 01, 2022 125.36 126.00 122.45 124.88 126,475 -0.01(-0.01%)
May 31, 2022 126.47 126.54 123.90 124.89 154,763 -1.95(-1.54%)
May 27, 2022 123.94 127.52 123.94 126.83 141,890 +3.10(+2.50%)
May 26, 2022 120.54 124.86 120.54 123.74 129,206 +3.95(+3.29%)
May 25, 2022 118.15 121.50 117.87 119.79 140,132 +1.32(+1.11%)
May 24, 2022 118.06 119.36 114.53 118.47 180,508 -0.59(-0.49%)
May 23, 2022 121.60 122.92 118.22 119.06 154,316 -1.13(-0.94%)
May 20, 2022 125.47 125.47 118.56 120.19 254,115 -3.40(-2.75%)
May 19, 2022 123.19 125.99 122.68 123.59 240,330 -1.27(-1.02%)
May 18, 2022 126.45 127.90 122.64 124.86 230,359 -4.32(-3.34%)
May 17, 2022 127.31 129.59 126.41 129.17 138,562 +4.81(+3.87%)
May 16, 2022 127.53 127.78 122.42 124.36 139,899 -2.92(-2.29%)
May 13, 2022 126.06 130.34 125.12 127.27 187,860 +2.73(+2.19%)
May 12, 2022 120.37 124.70 119.09 124.55 216,242 +2.81(+2.31%)
May 11, 2022 125.76 127.33 120.96 121.74 213,811 -3.75(-2.99%)
May 10, 2022 127.44 128.86 121.90 125.49 242,675 +0.50(+0.40%)
May 09, 2022 126.14 129.09 124.11 125.00 269,509 -3.48(-2.71%)
May 06, 2022 129.96 129.96 121.41 128.47 295,102 -1.46(-1.12%)
May 05, 2022 131.01 133.85 126.90 129.93 260,919 -4.00(-2.99%)
May 04, 2022 125.71 134.75 125.34 133.94 388,856 +10.62(+8.61%)
May 03, 2022 116.73 124.32 116.68 123.32 255,284 +6.04(+5.15%)
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.