Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 139.71 143.53 137.42 143.45 1,018,820 +3.89(+2.79%)
Jul 28, 2022 137.85 140.00 133.44 139.56 1,023,100 +2.40(+1.75%)
Jul 27, 2022 133.74 137.67 132.45 137.15 972,179 +4.37(+3.29%)
Jul 26, 2022 131.90 134.73 130.68 132.78 1,069,613 -2.75(-2.03%)
Jul 25, 2022 136.05 136.08 133.01 135.53 573,663 -0.80(-0.59%)
Jul 22, 2022 140.16 141.21 134.55 136.34 1,443,008 -3.45(-2.47%)
Jul 21, 2022 136.08 139.85 134.72 139.78 1,012,405 +3.95(+2.91%)
Jul 20, 2022 134.58 136.91 130.75 135.83 1,455,913 +0.02(+0.01%)
Jul 19, 2022 132.25 135.89 130.52 135.81 1,275,393 +5.43(+4.17%)
Jul 18, 2022 131.69 134.69 130.35 130.38 1,198,414 +0.11(+0.08%)
Jul 15, 2022 126.76 131.31 126.76 130.27 1,046,667 +5.09(+4.06%)
Jul 14, 2022 126.86 127.41 124.13 125.18 843,051 -3.42(-2.66%)
Jul 13, 2022 124.54 130.77 124.37 128.60 934,536 +1.88(+1.48%)
Jul 12, 2022 126.41 130.80 126.05 126.72 934,338 +1.48(+1.18%)
Jul 11, 2022 128.39 131.15 124.69 125.24 946,356 -3.61(-2.81%)
Jul 08, 2022 126.38 129.35 124.48 128.86 1,036,170 +2.48(+1.96%)
Jul 07, 2022 120.20 127.32 120.20 126.38 1,500,213 +6.82(+5.71%)
Jul 06, 2022 121.81 123.66 117.24 119.55 1,176,588 -2.27(-1.86%)
Jul 05, 2022 109.86 121.86 108.15 121.83 1,677,950 +10.41(+9.34%)
Jul 01, 2022 110.32 112.89 108.86 111.42 1,540,485 +1.84(+1.68%)
Jun 30, 2022 108.09 110.89 105.34 109.58 2,415,898 -5.09(-4.44%)
Jun 29, 2022 116.25 116.59 114.14 114.67 1,374,737 -2.28(-1.95%)
Jun 28, 2022 121.72 123.31 116.55 116.95 942,492 -3.86(-3.20%)
Jun 27, 2022 124.76 125.52 120.22 120.81 816,127 -3.72(-2.99%)
Jun 24, 2022 120.34 124.69 119.78 124.53 1,411,596 +4.78(+3.99%)
Jun 23, 2022 117.88 120.67 117.24 119.75 1,107,162 +1.38(+1.17%)
Jun 22, 2022 117.64 120.90 115.89 118.37 1,060,772 +0.24(+0.20%)
Jun 21, 2022 119.90 121.08 118.00 118.13 1,059,951 +0.74(+0.63%)
Jun 17, 2022 115.58 119.01 114.56 117.39 2,022,376 +3.17(+2.78%)
Jun 16, 2022 115.29 116.78 111.45 114.22 1,373,251 -5.57(-4.65%)
Jun 15, 2022 120.27 122.25 117.16 119.79 1,074,766 +0.58(+0.49%)
Jun 14, 2022 118.49 120.20 117.15 119.21 1,000,143 +1.06(+0.89%)
Jun 13, 2022 116.66 119.26 114.25 118.15 1,635,977 -1.59(-1.33%)
Jun 10, 2022 122.62 123.84 118.72 119.74 1,097,213 -4.85(-3.89%)
Jun 09, 2022 124.91 127.18 124.08 124.59 904,421 +0.07(+0.06%)
Jun 08, 2022 125.06 128.35 123.54 124.52 1,094,828 +0.34(+0.28%)
Jun 07, 2022 119.25 125.08 116.55 124.18 1,544,570 -1.70(-1.35%)
Jun 06, 2022 122.96 127.19 121.48 125.88 1,936,054 +3.13(+2.55%)
Jun 03, 2022 125.50 126.68 122.68 122.74 1,443,081 -5.56(-4.33%)
Jun 02, 2022 124.25 128.59 122.51 128.30 1,402,586 +4.82(+3.90%)
Jun 01, 2022 125.83 128.34 121.21 123.48 1,585,260 -2.86(-2.26%)
May 31, 2022 128.39 130.01 123.34 126.34 2,393,612 -2.95(-2.28%)
May 27, 2022 128.25 131.79 124.54 129.29 1,707,487 +0.90(+0.70%)
May 26, 2022 124.32 132.32 123.06 128.39 5,040,157 +14.83(+13.06%)
May 25, 2022 102.08 117.53 101.27 113.56 5,395,641 +9.39(+9.02%)
May 24, 2022 104.20 105.03 100.32 104.17 2,448,071 -2.80(-2.61%)
May 23, 2022 106.56 109.67 104.94 106.96 1,803,384 +0.15(+0.14%)
May 20, 2022 111.26 113.00 103.64 106.81 1,818,157 -4.14(-3.73%)
May 19, 2022 107.50 114.35 106.85 110.95 1,702,177 +1.85(+1.69%)
May 18, 2022 117.63 118.22 106.64 109.10 3,867,278 -17.84(-14.05%)
May 17, 2022 126.39 127.76 121.00 126.94 1,094,991 +4.41(+3.59%)
May 16, 2022 122.73 125.19 119.77 122.54 1,801,608 -2.02(-1.62%)
May 13, 2022 123.86 127.39 123.75 124.55 1,352,926 +1.05(+0.85%)
May 12, 2022 121.86 128.59 121.27 123.50 1,729,875 +1.08(+0.88%)
May 11, 2022 125.49 129.14 121.81 122.43 1,371,114 -3.06(-2.44%)
May 10, 2022 125.57 127.98 121.37 125.49 1,720,725 +2.77(+2.25%)
May 09, 2022 119.39 125.22 119.01 122.72 1,537,461 +0.56(+0.46%)
May 06, 2022 127.63 127.92 120.85 122.16 2,504,302 -8.55(-6.54%)
May 05, 2022 135.87 136.19 128.73 130.71 1,829,943 -9.70(-6.91%)
May 04, 2022 137.78 140.57 133.58 140.41 1,075,047 +2.64(+1.91%)
May 03, 2022 135.09 139.20 134.55 137.78 740,017 +1.70(+1.25%)
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.