Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 135.79 138.40 134.67 135.60 61,293 -0.47(-0.35%)
Jul 28, 2022 130.23 136.33 130.00 136.07 54,838 +6.46(+4.98%)
Jul 27, 2022 127.95 130.21 126.62 129.61 44,938 +2.21(+1.73%)
Jul 26, 2022 126.14 128.69 125.00 127.40 41,349 +0.69(+0.54%)
Jul 25, 2022 127.15 127.39 124.89 126.71 41,705 +0.81(+0.64%)
Jul 22, 2022 128.06 128.06 124.81 125.90 41,064 -1.78(-1.39%)
Jul 21, 2022 125.96 127.69 125.10 127.68 42,116 +1.07(+0.85%)
Jul 20, 2022 125.16 126.81 122.00 126.61 49,475 +1.68(+1.34%)
Jul 19, 2022 122.67 126.27 122.67 124.93 45,603 +2.85(+2.33%)
Jul 18, 2022 122.50 123.37 121.11 122.08 66,087 -0.09(-0.07%)
Jul 15, 2022 119.92 122.29 116.66 122.17 68,743 +4.32(+3.67%)
Jul 14, 2022 114.02 118.13 112.90 117.85 45,202 +2.30(+1.99%)
Jul 13, 2022 114.72 117.18 114.01 115.55 48,434 -0.58(-0.50%)
Jul 12, 2022 115.32 120.52 115.32 116.13 63,074 +0.63(+0.55%)
Jul 11, 2022 118.13 118.13 115.37 115.50 69,671 -2.70(-2.28%)
Jul 08, 2022 116.70 118.39 116.00 118.20 31,416 +1.68(+1.44%)
Jul 07, 2022 115.58 118.24 115.58 116.52 33,043 +1.04(+0.90%)
Jul 06, 2022 115.48 115.48 112.83 115.48 37,474 +0.02(+0.02%)
Jul 05, 2022 114.28 115.69 112.17 115.46 72,130 -0.64(-0.55%)
Jul 01, 2022 115.96 118.91 115.17 116.10 54,170 -0.64(-0.55%)
Jun 30, 2022 112.54 117.06 111.48 116.74 50,284 +3.67(+3.25%)
Jun 29, 2022 115.23 115.23 111.21 113.07 36,204 -0.94(-0.82%)
Jun 28, 2022 114.56 115.60 113.64 114.01 40,521 +0.33(+0.29%)
Jun 27, 2022 114.38 114.55 113.16 113.68 54,375 -0.30(-0.26%)
Jun 24, 2022 110.24 114.67 109.52 113.98 402,480 +4.29(+3.91%)
Jun 23, 2022 107.45 110.05 106.53 109.69 57,616 +2.39(+2.23%)
Jun 22, 2022 106.85 108.68 105.61 107.30 83,588 -1.07(-0.99%)
Jun 21, 2022 106.67 109.36 105.48 108.37 52,554 +2.02(+1.90%)
Jun 17, 2022 107.86 109.43 105.30 106.35 145,447 -1.16(-1.08%)
Jun 16, 2022 112.82 115.17 106.54 107.51 78,850 -7.38(-6.42%)
Jun 15, 2022 114.21 116.28 113.38 114.89 48,768 +1.22(+1.07%)
Jun 14, 2022 117.21 117.76 112.20 113.67 65,950 -3.85(-3.28%)
Jun 13, 2022 119.86 119.91 116.79 117.52 84,584 -4.71(-3.85%)
Jun 10, 2022 122.33 123.07 120.09 122.23 58,623 -1.11(-0.90%)
Jun 09, 2022 124.11 124.82 122.95 123.34 40,272 -1.11(-0.89%)
Jun 08, 2022 124.39 127.32 122.96 124.45 51,139 +0.29(+0.23%)
Jun 07, 2022 123.00 124.48 122.43 124.16 71,666 +0.43(+0.35%)
Jun 06, 2022 124.44 124.90 122.83 123.73 67,666 +0.62(+0.50%)
Jun 03, 2022 123.32 124.78 122.04 123.11 40,867 -1.26(-1.01%)
Jun 02, 2022 124.43 125.38 122.74 124.37 37,182 +0.73(+0.59%)
Jun 01, 2022 123.09 124.77 121.52 123.64 96,084 +0.46(+0.37%)
May 31, 2022 123.12 124.99 122.00 123.18 65,191 -0.02(-0.02%)
May 27, 2022 120.81 125.37 120.81 123.20 54,386 +2.58(+2.14%)
May 26, 2022 117.59 121.77 117.47 120.62 97,660 +4.42(+3.80%)
May 25, 2022 114.48 118.00 114.48 116.20 195,851 +1.21(+1.05%)
May 24, 2022 113.77 115.26 109.68 114.99 66,519 +1.48(+1.30%)
May 23, 2022 113.44 114.63 112.41 113.51 54,064 +1.40(+1.25%)
May 20, 2022 113.64 114.81 109.42 112.11 59,112 -0.80(-0.71%)
May 19, 2022 109.95 114.22 109.95 112.91 85,210 +1.70(+1.53%)
May 18, 2022 113.91 117.64 109.91 111.21 97,867 -2.55(-2.24%)
May 17, 2022 114.20 114.92 112.35 113.76 47,635 +0.97(+0.86%)
May 16, 2022 111.91 113.64 110.42 112.79 57,055 +0.67(+0.60%)
May 13, 2022 110.58 114.17 110.39 112.12 48,213 +2.09(+1.90%)
May 12, 2022 107.05 110.65 106.61 110.03 60,642 +2.48(+2.31%)
May 11, 2022 111.51 113.08 107.54 107.55 74,079 -4.25(-3.80%)
May 10, 2022 112.40 113.49 110.67 111.80 70,001 +0.14(+0.13%)
May 09, 2022 111.05 113.43 110.25 111.66 80,739 -1.08(-0.96%)
May 06, 2022 111.02 114.17 108.84 112.74 102,315 -1.42(-1.24%)
May 05, 2022 120.90 121.53 111.88 114.16 105,284 -7.45(-6.13%)
May 04, 2022 118.76 122.20 118.34 121.61 74,749 +2.25(+1.89%)
May 03, 2022 118.19 120.00 117.05 119.36 54,763 +2.06(+1.76%)
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.