Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 127.75 130.43 126.89 130.00 4,405,955 +2.60(+2.04%)
Jul 28, 2022 126.96 127.63 125.51 127.39 3,409,399 +1.37(+1.09%)
Jul 27, 2022 126.71 127.25 124.85 126.02 5,544,556 -1.72(-1.34%)
Jul 26, 2022 130.24 132.23 125.71 127.74 13,828,146 +6.02(+4.94%)
Jul 25, 2022 121.61 122.60 121.41 121.72 2,601,914 +0.00(+0.00%)
Jul 22, 2022 122.20 122.48 121.14 121.72 1,939,373 +0.16(+0.13%)
Jul 21, 2022 120.74 121.60 120.13 121.56 1,838,784 +0.85(+0.71%)
Jul 20, 2022 119.90 121.13 119.66 120.71 2,209,668 +0.80(+0.67%)
Jul 19, 2022 118.34 120.04 118.03 119.91 3,097,734 +2.92(+2.50%)
Jul 18, 2022 118.15 118.73 116.64 116.99 2,798,698 -1.11(-0.94%)
Jul 15, 2022 117.86 118.29 116.39 118.10 2,907,710 +1.65(+1.42%)
Jul 14, 2022 115.24 116.66 114.24 116.45 2,782,915 -0.05(-0.05%)
Jul 13, 2022 116.17 117.52 115.86 116.50 2,742,777 -1.66(-1.41%)
Jul 12, 2022 117.21 119.82 117.13 118.16 2,906,364 +1.08(+0.92%)
Jul 11, 2022 116.83 118.44 116.66 117.08 2,967,707 +0.26(+0.23%)
Jul 08, 2022 117.82 118.12 116.29 116.82 2,417,101 -1.21(-1.02%)
Jul 07, 2022 118.10 118.26 115.77 118.03 3,801,105 +0.19(+0.16%)
Jul 06, 2022 117.53 118.88 116.13 117.83 3,340,457 +0.57(+0.49%)
Jul 05, 2022 115.24 117.47 113.99 117.26 4,305,943 +0.65(+0.56%)
Jul 01, 2022 117.44 117.83 114.90 116.61 4,104,892 -0.84(-0.71%)
Jun 30, 2022 116.81 118.17 115.53 117.44 3,681,058 -0.33(-0.28%)
Jun 29, 2022 117.98 118.29 116.90 117.77 3,108,438 -0.51(-0.43%)
Jun 28, 2022 121.48 122.13 118.12 118.28 2,654,889 -2.24(-1.86%)
Jun 27, 2022 121.98 122.22 120.06 120.52 2,631,295 -1.39(-1.14%)
Jun 24, 2022 119.37 122.11 119.11 121.91 4,032,194 +3.79(+3.21%)
Jun 23, 2022 118.17 118.95 116.62 118.12 2,469,217 -0.23(-0.19%)
Jun 22, 2022 116.86 119.42 116.34 118.34 3,196,297 +0.35(+0.30%)
Jun 21, 2022 118.29 118.96 117.32 117.99 4,108,073 +0.16(+0.13%)
Jun 17, 2022 118.68 119.69 116.82 117.83 7,912,812 -1.00(-0.84%)
Jun 16, 2022 120.29 120.29 118.28 118.83 4,107,581 -3.08(-2.52%)
Jun 15, 2022 123.21 124.04 120.77 121.91 3,604,004 -0.83(-0.68%)
Jun 14, 2022 124.04 125.56 121.97 122.74 2,947,659 -1.02(-0.82%)
Jun 13, 2022 124.09 125.55 123.08 123.76 4,534,884 -1.16(-0.93%)
Jun 10, 2022 128.87 129.30 124.86 124.92 6,484,477 -5.93(-4.53%)
Jun 09, 2022 132.06 133.58 130.81 130.85 2,389,216 -1.13(-0.85%)
Jun 08, 2022 132.10 133.05 130.95 131.97 1,885,762 -1.32(-0.99%)
Jun 07, 2022 131.99 133.40 130.52 133.29 1,989,274 +0.60(+0.45%)
Jun 06, 2022 132.85 133.68 132.18 132.69 1,736,159 +0.22(+0.16%)
Jun 03, 2022 133.41 133.83 131.88 132.47 2,067,582 -2.01(-1.49%)
Jun 02, 2022 133.88 134.58 131.14 134.48 2,095,141 +1.60(+1.20%)
Jun 01, 2022 135.52 135.67 132.14 132.88 2,655,868 -2.60(-1.92%)
May 31, 2022 134.56 135.99 132.44 135.49 4,566,097 -0.20(-0.15%)
May 27, 2022 134.51 135.69 134.20 135.69 1,957,695 +2.24(+1.68%)
May 26, 2022 133.17 135.05 133.17 133.44 2,343,978 +1.13(+0.86%)
May 25, 2022 131.98 132.64 130.28 132.31 2,068,078 +0.04(+0.03%)
May 24, 2022 131.00 132.70 127.96 132.27 2,907,837 +1.24(+0.95%)
May 23, 2022 131.21 132.47 130.69 131.03 3,123,894 +0.50(+0.38%)
May 20, 2022 133.90 134.26 128.04 130.53 4,621,258 -2.84(-2.13%)
May 19, 2022 132.68 135.13 130.78 133.37 3,025,978 -0.44(-0.33%)
May 18, 2022 136.20 136.31 133.39 133.81 3,292,146 -3.06(-2.24%)
May 17, 2022 136.56 137.01 135.24 136.87 2,344,765 +1.65(+1.22%)
May 16, 2022 134.07 135.51 131.45 135.22 3,020,373 +1.08(+0.80%)
May 13, 2022 134.96 135.08 132.94 134.14 3,064,658 -0.26(-0.19%)
May 12, 2022 131.71 134.43 131.18 134.40 3,137,458 +2.86(+2.17%)
May 11, 2022 134.76 134.88 131.33 131.54 3,058,803 -2.44(-1.82%)
May 10, 2022 138.36 138.40 133.09 133.98 3,899,385 -2.93(-2.14%)
May 09, 2022 133.37 138.16 132.92 136.91 4,633,620 +2.56(+1.91%)
May 06, 2022 134.11 134.56 131.79 134.35 2,749,492 +0.06(+0.05%)
May 05, 2022 137.62 138.05 133.19 134.28 3,690,477 -4.29(-3.09%)
May 04, 2022 133.87 138.96 132.86 138.57 4,111,593 +5.53(+4.15%)
May 03, 2022 131.36 133.74 131.10 133.04 2,792,224 +1.95(+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.