Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 127.80 130.47 126.93 130.04 4,404,542 +2.61(+2.04%)
Jul 28, 2022 127.00 127.67 125.55 127.43 3,408,305 +1.37(+1.09%)
Jul 27, 2022 126.75 127.29 124.89 126.06 5,542,777 -1.72(-1.34%)
Jul 26, 2022 130.28 132.27 125.75 127.78 13,823,710 +6.02(+4.94%)
Jul 25, 2022 121.65 122.64 121.45 121.76 2,601,079 +0.00(+0.00%)
Jul 22, 2022 122.24 122.52 121.18 121.76 1,938,751 +0.16(+0.13%)
Jul 21, 2022 120.78 121.64 120.17 121.60 1,838,194 +0.85(+0.71%)
Jul 20, 2022 119.94 121.17 119.70 120.75 2,208,959 +0.80(+0.67%)
Jul 19, 2022 118.38 120.08 118.07 119.95 3,096,740 +2.92(+2.50%)
Jul 18, 2022 118.19 118.77 116.67 117.03 2,797,800 -1.11(-0.94%)
Jul 15, 2022 117.90 118.33 116.43 118.14 2,906,778 +1.65(+1.42%)
Jul 14, 2022 115.28 116.69 114.28 116.48 2,782,022 -0.05(-0.05%)
Jul 13, 2022 116.20 117.55 115.90 116.54 2,741,897 -1.66(-1.41%)
Jul 12, 2022 117.25 119.86 117.16 118.20 2,905,431 +1.08(+0.92%)
Jul 11, 2022 116.86 118.48 116.70 117.12 2,966,755 +0.26(+0.23%)
Jul 08, 2022 117.85 118.16 116.33 116.86 2,416,326 -1.21(-1.02%)
Jul 07, 2022 118.14 118.30 115.81 118.06 3,799,885 +0.19(+0.16%)
Jul 06, 2022 117.56 118.92 116.17 117.87 3,339,386 +0.57(+0.49%)
Jul 05, 2022 115.28 117.51 114.02 117.30 4,304,561 +0.65(+0.56%)
Jul 01, 2022 117.48 117.86 114.94 116.65 4,103,576 -0.83(-0.71%)
Jun 30, 2022 116.85 118.21 115.56 117.48 3,679,877 -0.33(-0.28%)
Jun 29, 2022 118.02 118.33 116.94 117.81 3,107,440 -0.51(-0.43%)
Jun 28, 2022 121.52 122.17 118.15 118.32 2,654,038 -2.24(-1.86%)
Jun 27, 2022 122.02 122.26 120.10 120.56 2,630,451 -1.39(-1.14%)
Jun 24, 2022 119.41 122.15 119.14 121.95 4,030,901 +3.79(+3.21%)
Jun 23, 2022 118.21 118.99 116.66 118.15 2,468,425 -0.23(-0.19%)
Jun 22, 2022 116.90 119.46 116.37 118.38 3,195,272 +0.35(+0.30%)
Jun 21, 2022 118.33 119.00 117.36 118.03 4,106,755 +0.16(+0.13%)
Jun 17, 2022 118.72 119.72 116.86 117.87 7,910,273 -1.00(-0.84%)
Jun 16, 2022 120.33 120.33 118.32 118.87 4,106,263 -3.08(-2.52%)
Jun 15, 2022 123.25 124.08 120.80 121.95 3,602,848 -0.84(-0.68%)
Jun 14, 2022 124.08 125.60 122.01 122.78 2,946,714 -1.02(-0.82%)
Jun 13, 2022 124.13 125.59 123.12 123.80 4,533,429 -1.16(-0.93%)
Jun 10, 2022 128.91 129.34 124.90 124.96 6,482,397 -5.93(-4.53%)
Jun 09, 2022 132.10 133.62 130.85 130.89 2,388,449 -1.13(-0.85%)
Jun 08, 2022 132.14 133.10 130.99 132.02 1,885,157 -1.32(-0.99%)
Jun 07, 2022 132.03 133.44 130.56 133.33 1,988,636 +0.60(+0.45%)
Jun 06, 2022 132.90 133.72 132.22 132.73 1,735,602 +0.22(+0.16%)
Jun 03, 2022 133.45 133.88 131.93 132.51 2,066,919 -2.01(-1.49%)
Jun 02, 2022 133.92 134.62 131.18 134.52 2,094,469 +1.60(+1.20%)
Jun 01, 2022 135.57 135.71 132.18 132.92 2,655,016 -2.60(-1.92%)
May 31, 2022 134.60 136.03 132.48 135.53 4,564,632 -0.20(-0.15%)
May 27, 2022 134.55 135.74 134.24 135.73 1,957,067 +2.24(+1.68%)
May 26, 2022 133.21 135.09 133.21 133.49 2,343,226 +1.13(+0.86%)
May 25, 2022 132.03 132.68 130.32 132.35 2,067,414 +0.04(+0.03%)
May 24, 2022 131.04 132.74 128.00 132.32 2,906,904 +1.24(+0.95%)
May 23, 2022 131.25 132.51 130.74 131.07 3,122,892 +0.50(+0.38%)
May 20, 2022 133.94 134.30 128.09 130.57 4,619,776 -2.84(-2.13%)
May 19, 2022 132.72 135.18 130.83 133.41 3,025,007 -0.44(-0.33%)
May 18, 2022 136.24 136.35 133.44 133.85 3,291,091 -3.06(-2.24%)
May 17, 2022 136.60 137.06 135.28 136.91 2,344,013 +1.65(+1.22%)
May 16, 2022 134.11 135.56 131.49 135.26 3,019,405 +1.08(+0.80%)
May 13, 2022 135.00 135.13 132.99 134.18 3,063,675 -0.26(-0.19%)
May 12, 2022 131.75 134.47 131.23 134.44 3,136,451 +2.86(+2.17%)
May 11, 2022 134.80 134.93 131.37 131.59 3,057,822 -2.44(-1.82%)
May 10, 2022 138.41 138.44 133.13 134.02 3,898,134 -2.93(-2.14%)
May 09, 2022 133.41 138.20 132.96 136.95 4,632,133 +2.56(+1.91%)
May 06, 2022 134.16 134.60 131.84 134.39 2,748,610 +0.06(+0.05%)
May 05, 2022 137.66 138.09 133.23 134.33 3,689,293 -4.29(-3.09%)
May 04, 2022 133.91 139.00 132.91 138.61 4,110,274 +5.53(+4.15%)
May 03, 2022 131.41 133.78 131.15 133.09 2,791,329 +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.