Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 129.06 130.86 127.94 130.39 1,464,552 +1.83(+1.43%)
Jul 28, 2022 127.32 129.16 126.63 128.55 853,365 +1.66(+1.31%)
Jul 27, 2022 124.28 127.42 124.08 126.89 914,321 +2.80(+2.26%)
Jul 26, 2022 122.97 124.39 122.18 124.09 863,219 +0.55(+0.44%)
Jul 25, 2022 125.32 125.38 122.74 123.55 1,032,658 -1.92(-1.53%)
Jul 22, 2022 124.53 126.28 124.36 125.47 1,622,987 +1.17(+0.94%)
Jul 21, 2022 122.27 124.81 120.27 124.30 1,781,476 +1.70(+1.38%)
Jul 20, 2022 121.92 122.67 120.96 122.60 1,285,639 +0.77(+0.63%)
Jul 19, 2022 118.69 122.10 118.38 121.83 855,269 +4.81(+4.11%)
Jul 18, 2022 118.12 118.82 116.47 117.02 968,478 -0.54(-0.46%)
Jul 15, 2022 117.02 118.45 116.15 117.56 1,114,593 +2.54(+2.20%)
Jul 14, 2022 114.83 115.65 113.79 115.02 947,811 -1.75(-1.50%)
Jul 13, 2022 115.78 117.39 115.15 116.77 553,264 -1.02(-0.87%)
Jul 12, 2022 117.92 120.42 117.39 117.79 715,806 -0.55(-0.46%)
Jul 11, 2022 118.78 119.77 118.13 118.34 615,234 -0.44(-0.37%)
Jul 08, 2022 120.36 120.73 118.27 118.78 808,177 -1.78(-1.48%)
Jul 07, 2022 119.48 120.72 118.09 120.56 851,920 +1.49(+1.25%)
Jul 06, 2022 118.94 120.45 117.57 119.07 1,179,505 +0.30(+0.25%)
Jul 05, 2022 117.40 118.91 116.04 118.77 750,752 -0.62(-0.52%)
Jul 01, 2022 118.54 120.19 117.39 119.39 577,879 +1.06(+0.90%)
Jun 30, 2022 116.92 119.21 116.43 118.33 1,221,547 +0.06(+0.05%)
Jun 29, 2022 118.86 118.86 116.33 118.27 993,993 -0.51(-0.43%)
Jun 28, 2022 121.48 121.78 118.51 118.78 1,064,534 -1.26(-1.05%)
Jun 27, 2022 120.94 121.43 119.27 120.04 990,553 -0.15(-0.12%)
Jun 24, 2022 117.04 120.46 116.84 120.18 1,263,466 +4.53(+3.91%)
Jun 23, 2022 116.19 117.97 114.28 115.66 2,062,880 -0.82(-0.70%)
Jun 22, 2022 114.67 117.45 114.66 116.48 803,411 +0.20(+0.17%)
Jun 21, 2022 115.97 117.28 115.32 116.28 1,021,769 +1.88(+1.65%)
Jun 17, 2022 116.14 117.75 114.32 114.40 1,858,570 -2.47(-2.11%)
Jun 16, 2022 118.44 118.44 115.98 116.87 817,026 -4.14(-3.42%)
Jun 15, 2022 121.12 122.57 119.16 121.00 683,134 +1.03(+0.86%)
Jun 14, 2022 120.95 121.84 119.04 119.97 722,939 -0.94(-0.77%)
Jun 13, 2022 122.58 123.28 120.28 120.91 647,473 -4.34(-3.47%)
Jun 10, 2022 127.14 127.19 124.87 125.25 699,234 -4.19(-3.24%)
Jun 09, 2022 130.69 132.17 129.39 129.44 663,442 -1.86(-1.42%)
Jun 08, 2022 131.53 132.23 130.58 131.30 527,111 -1.46(-1.10%)
Jun 07, 2022 128.99 132.84 128.47 132.77 641,375 +2.86(+2.20%)
Jun 06, 2022 130.81 131.33 129.51 129.91 770,322 -0.23(-0.18%)
Jun 03, 2022 131.05 131.81 129.33 130.14 731,759 -2.05(-1.55%)
Jun 02, 2022 130.24 132.22 129.30 132.19 1,016,521 +2.68(+2.07%)
Jun 01, 2022 131.06 131.77 127.86 129.51 660,568 -1.10(-0.84%)
May 31, 2022 128.73 131.65 127.85 130.61 2,158,230 -0.62(-0.48%)
May 27, 2022 130.70 131.29 129.85 131.24 678,143 +1.94(+1.50%)
May 26, 2022 127.74 130.12 127.67 129.29 589,238 +3.21(+2.54%)
May 25, 2022 125.88 126.36 124.19 126.09 1,524,210 -1.06(-0.83%)
May 24, 2022 126.57 127.48 123.75 127.15 705,416 +0.05(+0.04%)
May 23, 2022 128.82 129.51 126.52 127.10 769,706 +0.02(+0.02%)
May 20, 2022 127.03 127.44 123.97 127.08 1,820,352 +1.20(+0.96%)
May 19, 2022 124.78 127.19 123.44 125.87 1,006,577 +0.15(+0.12%)
May 18, 2022 130.28 130.53 125.33 125.73 775,359 -6.33(-4.79%)
May 17, 2022 132.13 132.38 129.65 132.05 723,573 +2.46(+1.90%)
May 16, 2022 128.02 130.22 126.89 129.59 1,044,153 +0.53(+0.41%)
May 13, 2022 128.82 130.43 127.30 129.07 850,510 +1.44(+1.13%)
May 12, 2022 125.86 127.69 124.90 127.63 917,992 +1.23(+0.98%)
May 11, 2022 125.74 129.03 124.91 126.40 1,106,892 +0.13(+0.10%)
May 10, 2022 129.62 130.44 124.68 126.27 1,008,172 -2.09(-1.63%)
May 09, 2022 127.61 129.62 126.83 128.36 1,239,474 -0.88(-0.68%)
May 06, 2022 130.59 130.87 127.79 129.25 914,673 -2.16(-1.64%)
May 05, 2022 132.94 133.94 130.27 131.40 1,081,866 -2.93(-2.18%)
May 04, 2022 131.99 134.77 130.52 134.33 1,017,053 +2.14(+1.62%)
May 03, 2022 130.61 132.84 129.91 132.19 867,569 +1.62(+1.24%)
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.