Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 107.24 109.49 106.52 109.12 5,248,671 +2.19(+2.05%)
Jul 28, 2022 106.58 107.14 105.36 106.94 4,061,506 +1.15(+1.09%)
Jul 27, 2022 106.37 106.81 104.80 105.79 6,605,049 -1.44(-1.34%)
Jul 26, 2022 109.33 111.00 105.53 107.23 16,473,021 +5.05(+4.94%)
Jul 25, 2022 102.08 102.92 101.92 102.18 3,099,576 +0.00(+0.00%)
Jul 22, 2022 102.58 102.81 101.69 102.18 2,310,312 +0.13(+0.13%)
Jul 21, 2022 101.35 102.07 100.84 102.05 2,190,484 +0.72(+0.71%)
Jul 20, 2022 100.65 101.68 100.45 101.33 2,632,306 +0.67(+0.67%)
Jul 19, 2022 99.34 100.77 99.08 100.66 3,690,230 +2.45(+2.50%)
Jul 18, 2022 99.18 99.67 97.91 98.21 3,333,997 -0.93(-0.94%)
Jul 15, 2022 98.94 99.30 97.70 99.14 3,463,861 +1.39(+1.42%)
Jul 14, 2022 96.74 97.92 95.90 97.75 3,315,196 -0.05(-0.05%)
Jul 13, 2022 97.51 98.65 97.26 97.80 3,267,381 -1.39(-1.41%)
Jul 12, 2022 98.39 100.58 98.32 99.19 3,462,257 +0.91(+0.92%)
Jul 11, 2022 98.07 99.43 97.93 98.28 3,535,333 +0.22(+0.23%)
Jul 08, 2022 98.90 99.16 97.62 98.06 2,879,414 -1.01(-1.02%)
Jul 07, 2022 99.14 99.27 97.19 99.08 4,528,133 +0.16(+0.16%)
Jul 06, 2022 98.66 99.79 97.48 98.92 3,979,378 +0.48(+0.49%)
Jul 05, 2022 96.74 98.61 95.69 98.44 5,129,530 +0.55(+0.56%)
Jul 01, 2022 98.59 98.91 96.45 97.89 4,890,025 -0.70(-0.71%)
Jun 30, 2022 98.05 99.20 96.98 98.59 4,385,125 -0.27(-0.28%)
Jun 29, 2022 99.04 99.30 98.13 98.86 3,702,981 -0.43(-0.43%)
Jun 28, 2022 101.98 102.52 99.15 99.29 3,162,683 -1.88(-1.86%)
Jun 27, 2022 102.40 102.60 100.78 101.17 3,134,576 -1.17(-1.14%)
Jun 24, 2022 100.20 102.50 99.98 102.34 4,803,422 +3.18(+3.21%)
Jun 23, 2022 99.20 99.85 97.89 99.15 2,941,498 -0.19(-0.19%)
Jun 22, 2022 98.10 100.25 97.66 99.34 3,807,645 +0.30(+0.30%)
Jun 21, 2022 99.30 99.86 98.48 99.04 4,893,813 +0.13(+0.13%)
Jun 17, 2022 99.62 100.47 98.06 98.92 9,426,276 -0.84(-0.84%)
Jun 16, 2022 100.98 100.98 99.29 99.75 4,893,228 -2.58(-2.52%)
Jun 15, 2022 103.42 104.13 101.38 102.34 4,293,333 -0.70(-0.68%)
Jun 14, 2022 104.13 105.40 102.39 103.04 3,511,451 -0.85(-0.82%)
Jun 13, 2022 104.16 105.39 103.32 103.89 5,402,259 -0.97(-0.93%)
Jun 10, 2022 108.18 108.54 104.81 104.86 7,724,747 -4.98(-4.53%)
Jun 09, 2022 110.85 112.13 109.81 109.84 2,846,195 -0.94(-0.85%)
Jun 08, 2022 110.89 111.69 109.92 110.78 2,246,447 -1.10(-0.99%)
Jun 07, 2022 110.80 111.98 109.56 111.89 2,369,758 +0.50(+0.45%)
Jun 06, 2022 111.52 112.22 110.96 111.39 2,068,230 +0.18(+0.16%)
Jun 03, 2022 111.99 112.35 110.71 111.20 2,463,043 -1.68(-1.49%)
Jun 02, 2022 112.38 112.97 110.08 112.89 2,495,874 +1.34(+1.20%)
Jun 01, 2022 113.76 113.89 110.92 111.55 3,163,849 -2.19(-1.92%)
May 31, 2022 112.96 114.15 111.17 113.73 5,439,443 -0.17(-0.15%)
May 27, 2022 112.91 113.91 112.65 113.90 2,332,139 +1.88(+1.68%)
May 26, 2022 111.79 113.37 111.79 112.02 2,792,305 +0.95(+0.86%)
May 25, 2022 110.79 111.34 109.36 111.07 2,463,634 +0.03(+0.03%)
May 24, 2022 109.97 111.39 107.42 111.04 3,464,012 +1.04(+0.95%)
May 23, 2022 110.14 111.20 109.71 109.99 3,721,393 +0.42(+0.38%)
May 20, 2022 112.40 112.70 107.49 109.57 5,505,155 -2.39(-2.13%)
May 19, 2022 111.38 113.44 109.79 111.96 3,604,749 -0.55(-0.49%)
May 18, 2022 114.52 114.61 112.16 112.51 3,915,343 -2.58(-2.24%)
May 17, 2022 114.82 115.21 113.71 115.08 2,788,624 +1.39(+1.22%)
May 16, 2022 112.73 113.94 110.53 113.69 3,592,124 +0.91(+0.80%)
May 13, 2022 113.48 113.58 111.78 112.79 3,644,792 -0.22(-0.19%)
May 12, 2022 110.74 113.03 110.30 113.01 3,731,372 +2.40(+2.17%)
May 11, 2022 113.31 113.42 110.42 110.61 3,637,828 -2.05(-1.82%)
May 10, 2022 116.34 116.37 111.91 112.65 4,637,531 -2.46(-2.14%)
May 09, 2022 112.14 116.17 111.76 115.12 5,510,754 +2.15(+1.91%)
May 06, 2022 112.77 113.14 110.82 112.96 3,269,965 +0.05(+0.05%)
May 05, 2022 115.71 116.08 111.99 112.91 4,389,076 -3.60(-3.09%)
May 04, 2022 112.56 116.84 111.72 116.51 4,889,909 +4.65(+4.15%)
May 03, 2022 110.45 112.45 110.23 111.87 3,320,786 +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.