Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 189.19 199.49 189.12 198.25 5,188,157 +10.41(+5.54%)
Jul 28, 2022 186.85 189.52 184.20 187.84 2,229,199 +2.59(+1.40%)
Jul 27, 2022 182.92 186.18 180.32 185.25 1,858,080 +4.02(+2.22%)
Jul 26, 2022 181.16 183.65 180.58 181.23 1,767,223 -0.58(-0.32%)
Jul 25, 2022 179.17 182.60 177.76 181.81 1,844,946 +3.19(+1.79%)
Jul 22, 2022 181.49 182.80 177.34 178.62 1,961,493 -2.37(-1.31%)
Jul 21, 2022 178.42 181.07 176.48 180.99 2,214,202 +1.02(+0.57%)
Jul 20, 2022 178.78 180.80 177.06 179.97 2,176,061 +0.48(+0.27%)
Jul 19, 2022 173.90 179.69 172.88 179.49 2,671,393 +6.00(+3.46%)
Jul 18, 2022 176.13 176.70 172.71 173.49 2,475,793 +0.11(+0.06%)
Jul 15, 2022 172.25 173.38 169.20 173.38 2,282,111 +3.44(+2.02%)
Jul 14, 2022 169.75 170.70 167.08 169.94 2,530,914 -3.93(-2.26%)
Jul 13, 2022 172.25 175.25 171.86 173.87 2,388,406 -0.62(-0.36%)
Jul 12, 2022 174.74 177.24 172.60 174.49 2,717,276 -0.53(-0.30%)
Jul 11, 2022 177.41 179.77 174.62 175.02 2,773,720 -4.08(-2.28%)
Jul 08, 2022 180.23 181.24 176.39 179.10 2,491,856 -1.18(-0.65%)
Jul 07, 2022 182.50 182.50 176.33 180.28 4,675,843 +7.97(+4.63%)
Jul 06, 2022 173.48 174.67 169.29 172.31 3,190,546 -1.45(-0.83%)
Jul 05, 2022 173.77 174.42 170.59 173.76 3,725,240 -4.53(-2.54%)
Jul 01, 2022 179.31 181.32 173.72 178.29 3,427,382 -0.47(-0.26%)
Jun 30, 2022 180.26 182.14 177.12 178.76 4,196,992 -4.72(-2.57%)
Jun 29, 2022 187.32 187.57 182.13 183.48 2,436,906 -3.96(-2.11%)
Jun 28, 2022 189.97 193.10 187.43 187.44 3,327,429 -0.15(-0.08%)
Jun 27, 2022 188.08 190.08 185.82 187.59 3,060,891 +2.10(+1.13%)
Jun 24, 2022 181.34 185.60 179.37 185.49 4,868,923 +6.82(+3.82%)
Jun 23, 2022 186.58 187.23 176.02 178.67 6,666,569 -9.16(-4.88%)
Jun 22, 2022 190.00 192.79 187.71 187.83 4,009,067 -8.54(-4.35%)
Jun 21, 2022 197.10 198.42 193.87 196.37 2,755,951 +3.73(+1.94%)
Jun 17, 2022 195.68 197.74 190.87 192.64 7,226,188 -2.15(-1.10%)
Jun 16, 2022 201.07 201.25 193.25 194.79 4,789,727 -11.21(-5.44%)
Jun 15, 2022 207.48 208.65 203.13 206.00 2,343,149 -0.69(-0.33%)
Jun 14, 2022 208.06 209.73 205.27 206.69 2,359,006 -0.19(-0.09%)
Jun 13, 2022 209.58 209.87 204.90 206.88 3,559,571 -8.30(-3.86%)
Jun 10, 2022 219.50 220.22 215.01 215.18 2,605,398 -8.49(-3.80%)
Jun 09, 2022 227.43 228.21 223.62 223.67 3,045,786 -6.13(-2.67%)
Jun 08, 2022 225.29 232.35 224.62 229.80 4,171,120 +2.70(+1.19%)
Jun 07, 2022 222.00 227.27 221.65 227.10 1,799,033 +3.47(+1.55%)
Jun 06, 2022 222.90 224.76 222.25 223.63 1,565,468 +0.73(+0.33%)
Jun 03, 2022 218.25 224.10 218.25 222.90 2,222,839 +2.90(+1.32%)
Jun 02, 2022 219.59 220.84 217.25 220.00 1,784,164 +2.43(+1.12%)
Jun 01, 2022 218.46 219.00 214.30 217.57 2,330,172 +1.72(+0.80%)
May 31, 2022 214.79 218.09 213.49 215.85 3,773,223 -1.29(-0.59%)
May 27, 2022 215.00 217.63 214.16 217.14 2,020,431 +4.15(+1.95%)
May 26, 2022 211.55 213.63 210.40 212.99 2,015,494 +3.68(+1.76%)
May 25, 2022 205.00 210.09 204.82 209.31 3,080,235 +3.66(+1.78%)
May 24, 2022 202.01 205.70 201.29 205.65 2,467,910 +1.50(+0.73%)
May 23, 2022 199.93 205.49 199.16 204.15 3,246,028 +6.33(+3.20%)
May 20, 2022 206.45 206.63 194.04 197.82 5,396,094 -8.94(-4.32%)
May 19, 2022 205.86 209.28 201.71 206.76 2,887,281 -1.18(-0.57%)
May 18, 2022 213.84 217.90 207.52 207.94 4,722,838 -5.15(-2.42%)
May 17, 2022 212.80 213.77 209.14 213.09 2,274,582 +5.90(+2.85%)
May 16, 2022 205.02 209.21 203.68 207.19 2,540,959 +2.86(+1.40%)
May 13, 2022 205.15 206.46 202.92 204.33 2,323,800 +1.30(+0.64%)
May 12, 2022 203.61 205.34 199.29 203.03 3,282,063 -2.18(-1.06%)
May 11, 2022 205.56 209.71 203.59 205.21 2,552,253 +2.22(+1.09%)
May 10, 2022 208.24 209.52 201.39 202.99 3,042,387 -3.30(-1.60%)
May 09, 2022 212.03 212.05 205.44 206.29 2,933,712 -8.36(-3.89%)
May 06, 2022 217.01 217.01 210.35 214.65 2,268,402 -1.28(-0.59%)
May 05, 2022 222.40 223.15 213.77 215.93 3,005,323 -6.66(-2.99%)
May 04, 2022 214.95 223.29 213.82 222.59 3,023,484 +8.97(+4.20%)
May 03, 2022 211.90 215.36 210.79 213.62 2,120,735 +1.55(+0.73%)
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.