Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 146.56 154.16 145.96 153.33 18,362,532 +12.54(+8.90%)
Jul 28, 2022 141.08 141.81 138.59 140.80 7,015,392 +1.06(+0.76%)
Jul 27, 2022 138.88 140.62 137.31 139.74 6,652,351 +1.82(+1.32%)
Jul 26, 2022 139.97 141.07 137.18 137.92 6,526,523 -1.09(-0.78%)
Jul 25, 2022 136.41 139.13 134.98 139.01 6,632,345 +4.02(+2.97%)
Jul 22, 2022 136.28 136.97 134.27 134.99 6,290,731 -1.13(-0.83%)
Jul 21, 2022 133.99 136.19 132.47 136.13 7,181,318 -1.05(-0.76%)
Jul 20, 2022 135.28 137.87 134.18 137.18 8,391,501 +1.79(+1.32%)
Jul 19, 2022 130.78 135.76 130.53 135.39 9,772,787 +4.71(+3.60%)
Jul 18, 2022 131.59 133.07 130.21 130.68 8,484,370 +1.81(+1.40%)
Jul 15, 2022 130.10 130.10 127.73 128.87 7,532,376 +1.60(+1.26%)
Jul 14, 2022 125.74 127.48 124.09 127.27 10,839,919 -1.92(-1.49%)
Jul 13, 2022 128.83 131.75 128.39 129.19 10,053,551 -0.87(-0.67%)
Jul 12, 2022 129.67 130.72 128.51 130.06 9,241,705 -2.42(-1.83%)
Jul 11, 2022 132.86 133.74 131.00 132.48 7,538,104 -1.18(-0.88%)
Jul 08, 2022 135.64 136.17 132.09 133.66 8,454,795 -0.70(-0.52%)
Jul 07, 2022 134.91 136.03 133.95 134.37 13,608,366 +2.57(+1.95%)
Jul 06, 2022 132.62 134.12 128.07 131.80 13,288,574 -1.76(-1.32%)
Jul 05, 2022 134.49 135.32 130.52 133.56 12,301,881 -3.60(-2.63%)
Jul 01, 2022 137.25 137.59 133.38 137.17 8,224,825 +1.62(+1.20%)
Jun 30, 2022 135.33 138.49 134.26 135.55 11,418,319 -2.06(-1.50%)
Jun 29, 2022 141.96 142.41 136.77 137.61 9,700,954 -2.77(-1.97%)
Jun 28, 2022 141.26 142.48 138.66 140.38 9,813,072 +2.22(+1.61%)
Jun 27, 2022 136.56 139.33 136.31 138.16 9,868,843 +2.62(+1.93%)
Jun 24, 2022 135.94 137.71 133.50 135.54 11,866,345 +2.19(+1.64%)
Jun 23, 2022 139.30 139.71 131.22 133.35 16,780,812 -5.09(-3.68%)
Jun 22, 2022 138.63 141.18 137.00 138.44 14,674,440 -6.29(-4.35%)
Jun 21, 2022 142.35 146.07 141.78 144.73 14,721,329 +5.81(+4.19%)
Jun 17, 2022 145.00 145.55 136.49 138.92 37,998,688 -6.65(-4.57%)
Jun 16, 2022 149.74 150.30 143.94 145.56 19,357,238 -8.22(-5.35%)
Jun 15, 2022 156.14 157.15 151.61 153.78 12,351,365 -3.08(-1.96%)
Jun 14, 2022 158.57 161.30 155.26 156.86 10,968,084 +0.21(+0.13%)
Jun 13, 2022 160.66 161.03 153.60 156.66 15,606,757 -7.56(-4.60%)
Jun 10, 2022 165.12 167.18 162.57 164.21 10,181,263 -1.99(-1.19%)
Jun 09, 2022 168.55 169.12 166.08 166.20 10,431,265 -3.38(-1.99%)
Jun 08, 2022 169.41 170.77 168.75 169.58 9,305,507 +0.87(+0.52%)
Jun 07, 2022 166.15 169.14 165.64 168.71 10,325,232 +3.16(+1.91%)
Jun 06, 2022 166.55 166.65 164.32 165.55 7,190,090 -0.72(-0.43%)
Jun 03, 2022 164.78 166.88 164.78 166.27 9,009,952 +1.50(+0.91%)
Jun 02, 2022 163.59 165.23 163.00 164.78 7,946,894 -0.30(-0.18%)
Jun 01, 2022 165.46 166.77 163.78 165.07 9,428,623 +1.55(+0.95%)
May 31, 2022 168.48 169.42 162.41 163.52 21,915,030 -3.39(-2.03%)
May 27, 2022 165.26 166.97 164.48 166.91 11,228,506 +1.58(+0.96%)
May 26, 2022 165.23 166.58 163.85 165.33 12,027,652 +1.10(+0.67%)
May 25, 2022 162.10 164.76 161.94 164.22 10,859,429 +2.59(+1.60%)
May 24, 2022 159.80 162.51 158.98 161.63 10,448,085 +0.86(+0.54%)
May 23, 2022 158.62 161.93 158.32 160.77 10,907,912 +3.65(+2.32%)
May 20, 2022 158.11 160.13 153.62 157.12 10,258,686 +0.90(+0.57%)
May 19, 2022 154.13 158.82 152.44 156.22 11,704,638 -1.12(-0.71%)
May 18, 2022 163.01 163.02 155.22 157.34 13,985,397 -4.26(-2.64%)
May 17, 2022 162.35 163.10 160.28 161.60 13,813,388 +0.95(+0.59%)
May 16, 2022 156.93 162.47 156.80 160.65 14,315,521 +4.77(+3.06%)
May 13, 2022 154.61 156.74 153.10 155.88 9,940,004 +2.93(+1.92%)
May 12, 2022 151.56 153.08 147.51 152.95 9,619,741 +1.44(+0.95%)
May 11, 2022 151.90 155.50 150.90 151.51 9,804,659 +2.21(+1.48%)
May 10, 2022 150.62 152.46 146.59 149.30 12,530,225 +1.42(+0.96%)
May 09, 2022 155.77 155.77 147.16 147.88 15,253,608 -10.62(-6.70%)
May 06, 2022 156.25 158.76 153.61 158.50 11,219,349 +4.11(+2.66%)
May 05, 2022 157.17 157.39 151.03 154.39 10,559,157 -1.24(-0.79%)
May 04, 2022 153.19 155.90 151.79 155.62 9,888,778 +4.74(+3.14%)
May 03, 2022 148.17 151.76 147.89 150.88 9,505,133 +2.54(+1.71%)
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.