Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 113.08 116.70 113.06 116.32 37,257,036 +2.10(+1.84%)
Jul 28, 2022 112.37 114.34 111.46 114.22 32,785,608 +1.16(+1.03%)
Jul 27, 2022 109.26 113.91 108.01 113.06 59,853,440 +8.04(+7.66%)
Jul 26, 2022 106.60 107.20 104.07 105.02 47,817,552 -2.49(-2.32%)
Jul 25, 2022 108.41 109.87 106.30 107.51 34,674,240 -0.39(-0.36%)
Jul 22, 2022 111.00 112.34 106.50 107.90 48,902,340 -6.44(-5.63%)
Jul 21, 2022 114.28 114.55 111.11 114.34 32,595,176 +0.44(+0.39%)
Jul 20, 2022 113.17 115.40 112.48 113.90 35,584,952 +0.09(+0.08%)
Jul 19, 2022 110.85 114.02 109.56 113.81 36,483,264 +4.78(+4.38%)
Jul 18, 2022 112.64 113.68 108.37 109.03 43,135,584 -2.75(-2.46%)
Jul 15, 2022 112.00 113.14 110.90 111.78 46,789,140 +1.41(+1.28%)
Jul 14, 2022 110.21 111.09 108.37 110.37 36,984,100 -0.96(-0.86%)
Jul 13, 2022 111.70 114.20 111.20 111.33 43,661,020 -2.70(-2.36%)
Jul 12, 2022 116.22 116.97 113.69 114.02 29,894,660 -1.66(-1.43%)
Jul 11, 2022 118.00 118.00 115.33 115.68 31,223,100 -3.68(-3.08%)
Jul 08, 2022 117.25 119.69 116.90 119.35 38,335,940 +0.57(+0.48%)
Jul 07, 2022 115.08 119.19 114.83 118.78 40,988,300 +4.21(+3.68%)
Jul 06, 2022 113.30 115.59 111.48 114.57 37,413,220 +1.31(+1.16%)
Jul 05, 2022 107.10 113.38 105.73 113.26 39,369,040 +4.53(+4.16%)
Jul 01, 2022 107.93 109.25 106.73 108.74 35,518,820 -0.22(-0.21%)
Jun 30, 2022 110.00 110.89 106.75 108.96 43,168,060 -2.74(-2.45%)
Jun 29, 2022 111.55 113.16 110.87 111.70 24,709,180 -0.31(-0.27%)
Jun 28, 2022 115.80 117.31 111.85 112.01 35,862,740 -3.83(-3.30%)
Jun 27, 2022 118.27 118.58 115.18 115.83 36,407,440 -2.14(-1.82%)
Jun 24, 2022 113.00 118.08 112.95 117.97 41,164,180 +5.73(+5.11%)
Jun 23, 2022 112.23 112.74 110.50 112.24 28,374,140 +0.75(+0.68%)
Jun 22, 2022 110.56 113.35 110.38 111.49 30,702,060 -0.06(-0.05%)
Jun 21, 2022 108.93 112.49 108.60 111.54 47,420,340 +4.40(+4.11%)
Jun 17, 2022 106.03 108.70 105.05 107.14 51,376,840 +1.11(+1.05%)
Jun 16, 2022 107.22 108.65 105.14 106.03 56,058,200 -3.73(-3.40%)
Jun 15, 2022 108.55 111.42 107.67 109.77 39,656,160 +3.05(+2.86%)
Jun 14, 2022 106.53 107.92 105.80 106.72 33,667,500 +0.32(+0.30%)
Jun 13, 2022 106.79 108.79 106.12 106.39 47,207,960 -4.77(-4.29%)
Jun 10, 2022 112.44 113.28 110.37 111.16 41,481,840 -3.67(-3.20%)
Jun 09, 2022 116.33 118.30 114.78 114.84 25,762,760 -2.36(-2.01%)
Jun 08, 2022 116.76 118.57 116.60 117.19 26,106,820 +0.05(+0.04%)
Jun 07, 2022 115.48 117.69 115.05 117.15 31,570,320 +0.33(+0.28%)
Jun 06, 2022 116.70 119.35 116.16 116.82 33,522,480 +2.28(+1.99%)
Jun 03, 2022 116.06 116.32 113.52 114.54 26,135,540 -3.08(-2.62%)
Jun 02, 2022 114.00 117.90 112.95 117.62 37,942,560 +3.73(+3.28%)
Jun 01, 2022 114.86 117.10 113.25 113.89 36,579,980 +0.13(+0.11%)
May 31, 2022 112.75 115.73 112.08 113.76 49,987,280 +1.45(+1.29%)
May 27, 2022 109.48 112.32 109.14 112.32 37,914,120 +4.52(+4.20%)
May 26, 2022 105.68 108.65 105.22 107.79 38,675,060 +1.99(+1.88%)
May 25, 2022 104.98 106.50 103.86 105.81 40,238,380 -0.16(-0.16%)
May 24, 2022 105.77 106.46 101.89 105.97 76,748,896 -5.52(-4.95%)
May 23, 2022 109.59 112.15 108.74 111.49 37,083,800 +2.58(+2.37%)
May 20, 2022 111.95 112.18 105.80 108.91 48,725,080 -1.48(-1.34%)
May 19, 2022 111.43 113.01 110.00 110.38 34,128,660 -1.52(-1.35%)
May 18, 2022 115.00 115.40 111.56 111.90 35,069,040 -4.57(-3.93%)
May 17, 2022 116.84 116.90 114.87 116.47 23,076,040 +2.03(+1.77%)
May 16, 2022 114.96 116.17 113.89 114.44 25,972,880 -1.61(-1.38%)
May 13, 2022 114.53 117.88 113.61 116.05 35,038,480 +3.21(+2.84%)
May 12, 2022 111.38 114.30 109.83 112.84 53,796,800 -0.76(-0.67%)
May 11, 2022 113.24 116.36 113.24 113.60 37,482,260 -0.79(-0.69%)
May 10, 2022 115.51 116.25 112.90 114.39 39,876,160 +1.88(+1.67%)
May 09, 2022 113.25 115.08 112.00 112.51 40,904,360 -3.23(-2.79%)
May 06, 2022 115.19 117.57 114.02 115.75 39,725,080 -0.76(-0.65%)
May 05, 2022 120.20 121.04 115.01 116.51 45,820,760 -5.75(-4.71%)
May 04, 2022 117.03 122.86 115.12 122.26 50,088,820 +4.93(+4.20%)
May 03, 2022 116.43 118.44 116.03 117.33 25,166,200 +0.75(+0.64%)
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.