Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 181.91 191.81 181.84 190.62 5,395,890 +10.01(+5.54%)
Jul 28, 2022 179.66 182.22 177.11 180.61 2,318,455 +2.49(+1.40%)
Jul 27, 2022 175.88 179.01 173.38 178.12 1,932,477 +3.87(+2.22%)
Jul 26, 2022 174.19 176.57 173.63 174.25 1,837,982 -0.56(-0.32%)
Jul 25, 2022 172.27 175.57 170.92 174.81 1,918,817 +3.07(+1.79%)
Jul 22, 2022 174.50 175.76 170.51 171.74 2,040,030 -2.28(-1.31%)
Jul 21, 2022 171.55 174.10 169.69 174.02 2,302,858 +0.98(+0.57%)
Jul 20, 2022 171.90 173.84 170.25 173.04 2,263,190 +0.46(+0.27%)
Jul 19, 2022 167.21 172.78 166.23 172.58 2,778,355 +6.92(+4.18%)
Jul 18, 2022 168.18 168.72 164.91 165.66 2,592,857 +0.11(+0.06%)
Jul 15, 2022 164.47 165.55 161.56 165.55 2,390,017 +3.28(+2.02%)
Jul 14, 2022 162.09 162.99 159.54 162.27 2,650,585 -3.75(-2.26%)
Jul 13, 2022 164.47 167.34 164.10 166.02 2,501,338 -0.59(-0.36%)
Jul 12, 2022 166.85 169.24 164.81 166.61 2,845,759 -0.51(-0.30%)
Jul 11, 2022 169.40 171.65 166.74 167.12 2,904,872 -3.90(-2.28%)
Jul 08, 2022 172.09 173.06 168.43 171.01 2,609,680 -1.13(-0.65%)
Jul 07, 2022 174.26 174.26 168.37 172.14 4,896,934 +7.61(+4.63%)
Jul 06, 2022 165.65 166.78 161.65 164.53 3,341,407 -1.38(-0.83%)
Jul 05, 2022 165.92 166.54 162.89 165.91 3,901,383 -4.33(-2.54%)
Jul 01, 2022 171.21 173.13 165.88 170.24 3,589,441 -0.45(-0.26%)
Jun 30, 2022 172.12 173.92 169.12 170.69 4,395,441 -4.51(-2.57%)
Jun 29, 2022 178.86 179.10 173.91 175.20 2,552,132 -3.78(-2.11%)
Jun 28, 2022 181.39 184.38 178.97 178.98 3,484,762 -0.14(-0.08%)
Jun 27, 2022 179.59 181.50 177.43 179.12 3,205,621 +2.00(+1.13%)
Jun 24, 2022 173.15 177.22 171.27 177.12 5,099,144 +6.51(+3.82%)
Jun 23, 2022 178.16 178.78 168.07 170.60 6,981,789 -8.75(-4.88%)
Jun 22, 2022 181.42 184.09 179.23 179.35 4,198,631 -8.15(-4.35%)
Jun 21, 2022 188.20 189.46 185.12 187.50 2,886,262 +3.56(+1.94%)
Jun 17, 2022 186.84 188.81 182.25 183.94 7,567,869 -2.05(-1.10%)
Jun 16, 2022 191.99 192.16 184.53 186.00 5,016,203 -10.70(-5.44%)
Jun 15, 2022 198.11 199.23 193.96 196.70 2,453,942 -0.66(-0.33%)
Jun 14, 2022 198.67 200.26 196.00 197.36 2,470,548 -0.18(-0.09%)
Jun 13, 2022 200.12 200.40 195.65 197.54 3,727,881 -7.93(-3.86%)
Jun 10, 2022 209.59 210.28 205.30 205.47 2,728,591 -8.11(-3.80%)
Jun 09, 2022 217.16 217.91 213.52 213.57 3,189,802 -5.85(-2.67%)
Jun 08, 2022 215.12 221.86 214.48 219.43 4,368,346 +2.58(+1.19%)
Jun 07, 2022 211.98 217.01 211.64 216.85 1,884,098 +3.31(+1.55%)
Jun 06, 2022 212.84 214.62 212.22 213.53 1,639,489 +0.70(+0.33%)
Jun 03, 2022 208.40 213.98 208.40 212.84 2,327,943 +2.77(+1.32%)
Jun 02, 2022 209.68 210.87 207.44 210.07 1,868,526 +2.32(+1.12%)
Jun 01, 2022 208.60 209.11 204.62 207.75 2,440,351 +1.64(+0.80%)
May 31, 2022 205.09 208.24 203.85 206.10 3,951,635 -1.23(-0.59%)
May 27, 2022 205.29 207.80 204.49 207.34 2,115,964 +3.96(+1.95%)
May 26, 2022 202.00 203.99 200.90 203.37 2,110,794 +3.51(+1.76%)
May 25, 2022 195.74 200.60 195.57 199.86 3,225,880 +3.50(+1.78%)
May 24, 2022 192.89 196.41 192.20 196.37 2,584,602 +1.43(+0.73%)
May 23, 2022 190.90 196.21 190.17 194.93 3,399,512 +6.04(+3.20%)
May 20, 2022 197.13 197.30 185.28 188.89 5,651,241 -8.54(-4.32%)
May 19, 2022 196.57 199.83 192.60 197.43 3,023,802 -1.13(-0.57%)
May 18, 2022 204.19 208.06 198.15 198.55 4,946,151 -4.92(-2.42%)
May 17, 2022 203.19 204.12 199.70 203.47 2,382,132 +5.63(+2.85%)
May 16, 2022 195.76 199.76 194.48 197.84 2,661,105 +2.73(+1.40%)
May 13, 2022 195.89 197.14 193.76 195.10 2,433,678 +1.24(+0.64%)
May 12, 2022 194.42 196.07 190.30 193.86 3,437,251 -2.08(-1.06%)
May 11, 2022 196.28 200.24 194.40 195.94 2,672,933 +2.12(+1.09%)
May 10, 2022 198.84 200.06 192.30 193.82 3,186,242 -3.15(-1.60%)
May 09, 2022 202.46 202.48 196.16 196.98 3,072,429 -7.98(-3.89%)
May 06, 2022 207.21 207.21 200.85 204.96 2,375,660 -1.22(-0.59%)
May 05, 2022 212.36 213.07 204.12 206.18 3,147,426 -6.36(-2.99%)
May 04, 2022 205.25 213.21 204.17 212.54 3,166,445 +8.56(+4.20%)
May 03, 2022 202.33 205.64 201.27 203.97 2,221,011 +1.48(+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.