Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 162.98 167.16 162.31 166.43 4,902,167 +2.22(+1.35%)
Jul 28, 2022 163.28 165.45 161.92 164.21 4,009,208 +1.30(+0.80%)
Jul 27, 2022 158.01 164.17 158.00 162.91 4,829,337 +6.34(+4.05%)
Jul 26, 2022 158.29 158.98 156.07 156.57 3,256,071 -1.22(-0.77%)
Jul 25, 2022 157.71 157.90 155.11 157.79 3,187,251 -0.22(-0.14%)
Jul 22, 2022 160.33 160.33 157.09 158.02 3,042,934 -1.86(-1.16%)
Jul 21, 2022 159.09 159.92 157.06 159.88 3,089,311 +2.00(+1.27%)
Jul 20, 2022 154.51 158.45 153.65 157.87 3,229,928 +1.62(+1.03%)
Jul 19, 2022 151.88 156.79 151.78 156.26 3,698,895 +6.00(+3.99%)
Jul 18, 2022 153.73 154.26 149.40 150.25 3,027,545 -2.63(-1.72%)
Jul 15, 2022 148.89 153.19 148.40 152.89 3,860,826 +4.51(+3.04%)
Jul 14, 2022 143.96 149.19 142.48 148.38 3,920,102 +3.99(+2.76%)
Jul 13, 2022 140.81 145.15 140.52 144.39 2,387,030 +1.10(+0.77%)
Jul 12, 2022 143.68 145.35 142.66 143.29 4,800,218 +0.46(+0.32%)
Jul 11, 2022 143.41 144.46 141.55 142.83 2,778,146 -2.28(-1.57%)
Jul 08, 2022 142.66 145.70 141.03 145.12 2,064,361 +1.33(+0.92%)
Jul 07, 2022 142.96 144.86 142.50 143.79 2,833,810 +3.75(+2.67%)
Jul 06, 2022 139.02 141.22 137.46 140.04 2,798,601 +1.58(+1.14%)
Jul 05, 2022 135.40 138.56 134.04 138.47 3,919,086 +0.16(+0.11%)
Jul 01, 2022 139.30 140.43 136.00 138.31 3,284,813 -3.08(-2.18%)
Jun 30, 2022 140.77 144.42 138.69 141.39 4,293,452 -1.14(-0.80%)
Jun 29, 2022 142.18 142.76 140.09 142.53 2,672,577 -1.18(-0.82%)
Jun 28, 2022 146.54 148.23 143.60 143.71 2,879,128 -2.03(-1.39%)
Jun 27, 2022 146.24 147.43 144.73 145.75 2,116,375 +0.87(+0.60%)
Jun 24, 2022 142.84 145.22 142.46 144.87 5,278,762 +4.02(+2.85%)
Jun 23, 2022 144.23 144.41 139.31 140.86 3,043,994 -2.04(-1.43%)
Jun 22, 2022 142.22 144.19 141.17 142.90 3,844,038 -0.68(-0.47%)
Jun 21, 2022 142.59 145.46 142.55 143.58 3,193,321 +3.60(+2.57%)
Jun 17, 2022 139.39 140.82 137.23 139.98 6,952,298 +1.13(+0.82%)
Jun 16, 2022 141.65 141.65 137.13 138.84 4,879,833 -6.41(-4.41%)
Jun 15, 2022 144.37 147.57 142.01 145.25 3,371,697 +2.82(+1.98%)
Jun 14, 2022 144.41 145.31 141.35 142.44 2,856,846 -0.58(-0.41%)
Jun 13, 2022 148.30 149.46 142.59 143.02 6,056,472 -8.86(-5.83%)
Jun 10, 2022 153.25 155.03 151.76 151.87 3,481,937 -4.54(-2.90%)
Jun 09, 2022 158.71 161.66 156.31 156.41 3,249,302 -3.29(-2.06%)
Jun 08, 2022 160.52 162.56 158.66 159.70 3,026,139 -1.88(-1.16%)
Jun 07, 2022 158.47 161.96 157.60 161.58 2,178,079 +1.63(+1.02%)
Jun 06, 2022 161.97 163.40 159.27 159.95 2,349,418 +0.03(+0.02%)
Jun 03, 2022 161.23 161.61 159.51 159.92 2,623,558 -3.87(-2.36%)
Jun 02, 2022 159.22 163.96 158.41 163.79 2,725,407 +4.33(+2.71%)
Jun 01, 2022 163.74 163.86 158.07 159.47 3,398,021 -3.51(-2.16%)
May 31, 2022 161.53 164.13 158.33 162.98 5,262,821 +0.82(+0.51%)
May 27, 2022 160.17 162.75 158.89 162.16 5,106,667 +4.17(+2.64%)
May 26, 2022 156.41 159.81 155.49 157.99 3,965,420 +1.62(+1.03%)
May 25, 2022 154.59 157.26 153.50 156.37 2,595,424 +0.45(+0.29%)
May 24, 2022 154.02 157.27 152.99 155.92 3,292,814 +0.29(+0.19%)
May 23, 2022 155.69 157.51 154.02 155.63 2,378,296 -0.86(-0.55%)
May 20, 2022 157.60 159.11 150.97 156.49 4,128,284 +1.45(+0.93%)
May 19, 2022 154.95 158.15 153.25 155.04 3,957,691 +0.98(+0.64%)
May 18, 2022 160.23 160.23 153.40 154.06 5,900,882 -3.78(-2.39%)
May 17, 2022 155.09 158.35 154.73 157.83 5,140,198 +6.16(+4.06%)
May 16, 2022 151.47 153.34 149.88 151.67 2,414,655 -1.25(-0.82%)
May 13, 2022 149.36 153.85 148.24 152.92 4,965,382 +5.64(+3.83%)
May 12, 2022 145.50 148.05 144.47 147.28 3,236,379 +0.87(+0.59%)
May 11, 2022 147.81 151.54 146.19 146.42 4,007,979 -3.11(-2.08%)
May 10, 2022 150.22 152.70 147.05 149.53 3,277,968 +2.86(+1.95%)
May 09, 2022 148.55 150.31 146.22 146.67 4,280,025 -3.74(-2.49%)
May 06, 2022 150.81 152.95 148.69 150.41 2,813,687 -2.03(-1.33%)
May 05, 2022 156.08 157.38 150.77 152.44 4,112,275 -6.29(-3.96%)
May 04, 2022 152.86 158.87 148.61 158.73 4,090,323 +5.68(+3.71%)
May 03, 2022 152.09 153.85 150.77 153.05 2,535,455 +0.69(+0.45%)
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.