Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 107.21 109.46 106.49 109.09 5,250,076 +2.18(+2.04%)
Jul 28, 2022 106.55 107.11 105.33 106.91 4,062,593 +1.15(+1.09%)
Jul 27, 2022 106.34 106.79 104.78 105.76 6,606,816 -1.44(-1.34%)
Jul 26, 2022 109.30 110.97 105.50 107.20 16,477,428 +5.05(+4.94%)
Jul 25, 2022 102.06 102.89 101.89 102.15 3,100,405 +0.00(+0.00%)
Jul 22, 2022 102.55 102.78 101.66 102.15 2,310,931 +0.13(+0.13%)
Jul 21, 2022 101.33 102.05 100.82 102.02 2,191,070 +0.72(+0.71%)
Jul 20, 2022 100.62 101.66 100.42 101.30 2,633,010 +0.67(+0.67%)
Jul 19, 2022 99.32 100.74 99.06 100.63 3,691,217 +2.45(+2.50%)
Jul 18, 2022 99.16 99.64 97.88 98.18 3,334,890 -0.93(-0.94%)
Jul 15, 2022 98.91 99.27 97.68 99.11 3,464,788 +1.39(+1.42%)
Jul 14, 2022 96.71 97.90 95.87 97.72 3,316,084 -0.05(-0.05%)
Jul 13, 2022 97.49 98.62 97.24 97.77 3,268,255 -1.39(-1.41%)
Jul 12, 2022 98.36 100.56 98.29 99.16 3,463,183 +0.91(+0.92%)
Jul 11, 2022 98.04 99.40 97.91 98.26 3,536,279 +0.22(+0.23%)
Jul 08, 2022 98.87 99.13 97.59 98.04 2,880,185 -1.01(-1.02%)
Jul 07, 2022 99.11 99.25 97.16 99.05 4,529,344 +0.16(+0.16%)
Jul 06, 2022 98.63 99.76 97.46 98.89 3,980,443 +0.48(+0.49%)
Jul 05, 2022 96.71 98.58 95.66 98.41 5,130,902 +0.55(+0.56%)
Jul 01, 2022 98.56 98.88 96.43 97.86 4,891,334 -0.70(-0.71%)
Jun 30, 2022 98.03 99.17 96.95 98.56 4,386,298 -0.27(-0.28%)
Jun 29, 2022 99.01 99.27 98.10 98.84 3,703,971 -0.43(-0.43%)
Jun 28, 2022 101.95 102.49 99.12 99.26 3,163,530 -1.88(-1.86%)
Jun 27, 2022 102.37 102.57 100.75 101.14 3,135,415 -1.17(-1.14%)
Jun 24, 2022 100.18 102.48 99.95 102.31 4,804,708 +3.18(+3.21%)
Jun 23, 2022 99.17 99.83 97.87 99.12 2,942,285 -0.19(-0.19%)
Jun 22, 2022 98.07 100.22 97.63 99.32 3,808,664 +0.30(+0.30%)
Jun 21, 2022 99.27 99.83 98.45 99.02 4,895,123 +0.13(+0.13%)
Jun 17, 2022 99.60 100.44 98.04 98.89 9,428,798 -0.84(-0.84%)
Jun 16, 2022 100.95 100.95 99.26 99.73 4,894,537 -2.58(-2.52%)
Jun 15, 2022 103.40 104.10 101.35 102.31 4,294,482 -0.70(-0.68%)
Jun 14, 2022 104.10 105.37 102.36 103.01 3,512,390 -0.85(-0.82%)
Jun 13, 2022 104.14 105.36 103.29 103.86 5,403,705 -0.98(-0.93%)
Jun 10, 2022 108.15 108.51 104.78 104.84 7,726,814 -4.97(-4.53%)
Jun 09, 2022 110.82 112.10 109.78 109.81 2,846,957 -0.94(-0.85%)
Jun 08, 2022 110.86 111.66 109.89 110.75 2,247,048 -1.10(-0.99%)
Jun 07, 2022 110.77 111.95 109.54 111.86 2,370,392 +0.50(+0.45%)
Jun 06, 2022 111.49 112.19 110.93 111.36 2,068,783 +0.18(+0.16%)
Jun 03, 2022 111.96 112.32 110.68 111.17 2,463,702 -1.68(-1.49%)
Jun 02, 2022 112.35 112.94 110.05 112.86 2,496,542 +1.34(+1.20%)
Jun 01, 2022 113.73 113.85 110.89 111.52 3,164,696 -2.19(-1.92%)
May 31, 2022 112.92 114.12 111.14 113.70 5,440,898 -0.17(-0.15%)
May 27, 2022 112.88 113.88 112.62 113.87 2,332,763 +1.88(+1.68%)
May 26, 2022 111.76 113.34 111.76 111.99 2,793,052 +0.95(+0.86%)
May 25, 2022 110.76 111.31 109.33 111.04 2,464,293 +0.03(+0.03%)
May 24, 2022 109.94 111.36 107.39 111.01 3,464,939 +1.04(+0.95%)
May 23, 2022 110.11 111.17 109.68 109.96 3,722,389 +0.42(+0.38%)
May 20, 2022 112.37 112.67 107.46 109.54 5,506,628 -2.38(-2.13%)
May 19, 2022 111.35 113.41 109.76 111.93 3,605,714 -0.55(-0.49%)
May 18, 2022 114.49 114.58 112.13 112.48 3,916,391 -2.58(-2.24%)
May 17, 2022 114.79 115.17 113.68 115.06 2,789,371 +1.39(+1.22%)
May 16, 2022 112.70 113.91 110.50 113.67 3,593,085 +0.91(+0.80%)
May 13, 2022 113.45 113.55 111.75 112.76 3,645,767 -0.22(-0.19%)
May 12, 2022 110.71 113.00 110.27 112.98 3,732,371 +2.40(+2.17%)
May 11, 2022 113.28 113.39 110.39 110.58 3,638,802 -2.05(-1.82%)
May 10, 2022 116.31 116.34 111.88 112.62 4,638,772 -2.46(-2.14%)
May 09, 2022 112.11 116.14 111.73 115.08 5,512,229 +2.15(+1.91%)
May 06, 2022 112.74 113.11 110.79 112.93 3,270,840 +0.05(+0.05%)
May 05, 2022 115.68 116.04 111.96 112.88 4,390,251 -3.60(-3.09%)
May 04, 2022 112.53 116.81 111.69 116.48 4,891,218 +4.64(+4.15%)
May 03, 2022 110.42 112.42 110.21 111.84 3,321,675 +1.64(+1.49%)
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.