Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 136.78 137.69 136.09 136.48 554,867 +0.65(+0.48%)
Aug 10, 2022 134.52 136.28 134.03 135.83 663,344 +3.98(+3.02%)
Aug 09, 2022 134.07 134.07 131.25 131.85 655,618 -2.65(-1.97%)
Aug 08, 2022 135.22 135.91 133.91 134.50 730,321 +0.47(+0.35%)
Aug 05, 2022 131.62 134.04 131.28 134.03 759,388 +1.57(+1.19%)
Aug 04, 2022 133.28 133.36 132.04 132.46 775,656 -0.71(-0.53%)
Aug 03, 2022 132.06 133.51 130.99 133.17 902,954 +2.04(+1.56%)
Aug 02, 2022 131.78 133.42 131.00 131.13 617,988 -1.15(-0.87%)
Aug 01, 2022 132.50 132.68 131.16 132.28 963,207 -1.40(-1.05%)
Jul 29, 2022 132.32 134.17 131.17 133.68 1,428,467 +1.88(+1.43%)
Jul 28, 2022 130.54 132.43 129.82 131.80 832,339 +1.70(+1.31%)
Jul 27, 2022 127.42 130.64 127.21 130.10 891,793 +2.87(+2.26%)
Jul 26, 2022 126.08 127.53 125.27 127.23 841,950 +0.56(+0.44%)
Jul 25, 2022 128.49 128.54 125.84 126.67 1,007,214 -1.97(-1.53%)
Jul 22, 2022 127.68 129.47 127.50 128.64 1,582,998 +1.20(+0.94%)
Jul 21, 2022 125.36 127.96 123.31 127.44 1,737,582 +1.74(+1.38%)
Jul 20, 2022 125.00 125.77 124.02 125.70 1,253,962 +0.79(+0.63%)
Jul 19, 2022 121.69 125.18 121.37 124.91 834,196 +4.93(+4.11%)
Jul 18, 2022 121.10 121.82 119.41 119.98 944,616 -0.55(-0.46%)
Jul 15, 2022 119.98 121.44 119.08 120.53 1,087,131 +2.60(+2.20%)
Jul 14, 2022 117.73 118.57 116.66 117.93 924,458 -1.79(-1.50%)
Jul 13, 2022 118.71 120.35 118.06 119.72 539,632 -1.05(-0.87%)
Jul 12, 2022 120.90 123.46 120.36 120.77 698,169 -0.56(-0.46%)
Jul 11, 2022 121.78 122.79 121.11 121.33 600,075 -0.45(-0.37%)
Jul 08, 2022 123.40 123.78 121.26 121.78 788,264 -1.83(-1.48%)
Jul 07, 2022 122.50 123.77 121.07 123.61 830,930 +1.53(+1.25%)
Jul 06, 2022 121.95 123.50 120.54 122.08 1,150,443 +0.31(+0.25%)
Jul 05, 2022 120.37 121.91 118.97 121.77 732,254 -0.64(-0.52%)
Jul 01, 2022 121.53 123.23 120.36 122.41 563,641 +1.09(+0.90%)
Jun 30, 2022 119.87 122.22 119.37 121.32 1,191,449 +0.06(+0.05%)
Jun 29, 2022 121.86 121.86 119.27 121.26 969,502 -0.52(-0.43%)
Jun 28, 2022 124.55 124.86 121.50 121.78 1,038,305 -1.29(-1.05%)
Jun 27, 2022 123.99 124.50 122.28 123.07 966,147 -0.15(-0.12%)
Jun 24, 2022 120.00 123.50 119.79 123.22 1,232,335 +4.64(+3.91%)
Jun 23, 2022 119.12 120.94 117.17 118.58 2,012,052 -0.84(-0.70%)
Jun 22, 2022 117.57 120.42 117.56 119.42 783,616 +0.20(+0.17%)
Jun 21, 2022 118.90 120.25 118.23 119.22 996,594 +1.93(+1.65%)
Jun 17, 2022 119.07 120.72 117.21 117.29 1,812,776 -2.53(-2.11%)
Jun 16, 2022 121.43 121.43 118.91 119.82 796,895 -4.24(-3.42%)
Jun 15, 2022 124.18 125.67 122.17 124.06 666,302 +1.06(+0.86%)
Jun 14, 2022 124.01 124.92 122.05 123.00 705,127 -0.96(-0.77%)
Jun 13, 2022 125.68 126.39 123.32 123.96 631,520 -4.45(-3.47%)
Jun 10, 2022 130.35 130.41 128.02 128.41 682,006 -4.30(-3.24%)
Jun 09, 2022 133.99 135.50 132.66 132.71 647,096 -1.91(-1.42%)
Jun 08, 2022 134.85 135.57 133.88 134.62 514,124 -1.50(-1.10%)
Jun 07, 2022 132.25 136.20 131.72 136.12 625,572 +2.93(+2.20%)
Jun 06, 2022 134.11 134.65 132.78 133.19 751,342 -0.24(-0.18%)
Jun 03, 2022 134.36 135.14 132.60 133.43 713,729 -2.10(-1.55%)
Jun 02, 2022 133.53 135.56 132.57 135.53 991,475 +2.75(+2.07%)
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.