Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 137.07 137.88 131.05 135.26 19,193,798 -5.88(-4.17%)
Jul 28, 2022 142.73 143.64 138.19 141.14 6,972,242 -1.32(-0.93%)
Jul 27, 2022 140.90 142.79 140.36 142.46 4,403,895 +0.26(+0.18%)
Jul 26, 2022 142.46 144.73 142.09 142.19 5,199,828 +0.61(+0.43%)
Jul 25, 2022 140.00 142.26 139.97 141.58 4,612,328 +1.65(+1.18%)
Jul 22, 2022 139.93 140.70 139.09 139.93 3,861,879 +0.68(+0.49%)
Jul 21, 2022 138.77 139.34 137.62 139.25 4,314,959 +0.06(+0.04%)
Jul 20, 2022 140.93 141.80 138.86 139.19 5,640,043 -1.93(-1.37%)
Jul 19, 2022 141.37 141.59 140.24 141.13 5,991,753 +0.16(+0.11%)
Jul 18, 2022 144.95 145.59 140.33 140.97 7,255,834 -3.82(-2.64%)
Jul 15, 2022 143.11 145.02 142.72 144.78 5,170,381 +3.00(+2.11%)
Jul 14, 2022 140.33 142.32 139.95 141.79 8,039,339 -0.28(-0.20%)
Jul 13, 2022 141.93 143.64 141.28 142.07 5,591,228 -0.29(-0.20%)
Jul 12, 2022 142.86 144.33 141.99 142.36 5,696,419 -0.72(-0.50%)
Jul 11, 2022 142.19 144.26 142.19 143.08 4,810,282 +0.35(+0.25%)
Jul 08, 2022 141.93 144.97 141.73 142.72 4,369,420 +0.79(+0.56%)
Jul 07, 2022 140.25 142.47 140.07 141.93 6,978,628 -0.50(-0.35%)
Jul 06, 2022 144.37 144.72 141.64 142.43 5,475,778 -1.31(-0.91%)
Jul 05, 2022 141.84 143.84 139.75 143.73 5,868,757 +0.12(+0.08%)
Jul 01, 2022 142.94 143.67 141.43 143.61 4,962,733 +0.60(+0.42%)
Jun 30, 2022 143.02 143.84 140.88 143.01 7,811,238 -0.91(-0.64%)
Jun 29, 2022 143.70 146.24 143.19 143.93 6,576,479 +1.54(+1.08%)
Jun 28, 2022 143.02 144.84 141.36 142.39 6,142,767 -0.61(-0.42%)
Jun 27, 2022 142.86 145.15 142.63 142.99 5,758,840 +0.75(+0.53%)
Jun 24, 2022 140.89 142.62 139.71 142.25 9,132,880 +2.70(+1.93%)
Jun 23, 2022 138.87 140.81 137.76 139.55 8,348,042 +1.77(+1.28%)
Jun 22, 2022 134.20 140.16 134.10 137.78 8,563,263 +3.82(+2.85%)
Jun 21, 2022 130.68 134.43 130.44 133.97 7,686,414 +4.85(+3.75%)
Jun 17, 2022 128.48 130.29 128.10 129.12 11,169,930 -0.81(-0.62%)
Jun 16, 2022 127.49 130.06 126.77 129.93 7,457,321 +0.99(+0.77%)
Jun 15, 2022 127.52 129.88 127.20 128.94 6,405,869 +0.44(+0.34%)
Jun 14, 2022 130.20 131.34 127.29 128.50 6,277,485 -1.68(-1.29%)
Jun 13, 2022 131.53 132.65 129.59 130.18 6,421,786 -3.53(-2.64%)
Jun 10, 2022 134.78 135.05 132.73 133.71 5,852,954 -2.08(-1.53%)
Jun 09, 2022 139.80 140.55 135.67 135.79 6,044,701 -3.57(-2.56%)
Jun 08, 2022 139.03 139.92 138.42 139.36 5,178,578 +0.10(+0.07%)
Jun 07, 2022 137.19 139.45 136.20 139.26 5,345,422 +2.44(+1.78%)
Jun 06, 2022 137.26 138.03 136.01 136.82 4,189,897 -0.60(-0.44%)
Jun 03, 2022 137.03 138.39 137.03 137.42 5,238,859 +0.39(+0.29%)
Jun 02, 2022 136.93 137.33 133.43 137.03 6,424,752 +0.68(+0.50%)
Jun 01, 2022 138.00 138.09 134.76 136.35 6,004,123 -1.26(-0.92%)
May 31, 2022 138.79 139.02 136.95 137.61 12,016,794 -2.46(-1.75%)
May 27, 2022 139.61 140.11 137.96 140.06 9,001,344 -0.53(-0.38%)
May 26, 2022 141.58 142.92 140.43 140.59 7,131,118 -1.30(-0.91%)
May 25, 2022 140.40 142.85 139.87 141.89 5,400,260 +2.66(+1.91%)
May 24, 2022 137.29 141.32 136.90 139.23 6,819,093 +1.01(+0.73%)
May 23, 2022 141.60 141.93 137.44 138.22 7,373,945 -2.78(-1.97%)
May 20, 2022 142.24 143.35 138.02 141.01 7,208,637 -0.66(-0.47%)
May 19, 2022 141.18 142.30 139.39 141.67 6,420,666 -0.66(-0.47%)
May 18, 2022 144.53 145.38 141.70 142.33 6,958,673 -2.20(-1.52%)
May 17, 2022 145.09 145.47 142.72 144.53 6,461,894 -0.64(-0.44%)
May 16, 2022 143.73 146.50 143.12 145.17 7,030,490 +1.84(+1.28%)
May 13, 2022 143.26 144.16 141.83 143.33 6,852,538 -0.74(-0.51%)
May 12, 2022 143.22 144.12 140.20 144.07 7,404,636 +2.18(+1.53%)
May 11, 2022 141.01 144.51 140.94 141.89 6,029,066 -0.12(-0.09%)
May 10, 2022 141.25 144.29 140.54 142.01 6,986,699 +1.06(+0.75%)
May 09, 2022 141.57 143.36 139.07 140.96 7,479,157 -1.75(-1.22%)
May 06, 2022 139.76 143.35 139.14 142.71 6,582,982 +0.61(+0.43%)
May 05, 2022 142.65 143.16 140.10 142.10 7,356,548 +0.55(+0.39%)
May 04, 2022 138.36 142.28 137.81 141.55 6,202,133 +1.86(+1.33%)
May 03, 2022 138.24 140.75 138.15 139.69 6,599,853 +1.61(+1.17%)
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.