Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 149.73 153.51 148.36 152.90 5,901,618 +3.71(+2.48%)
Jul 28, 2022 145.15 149.79 144.75 149.19 3,326,707 +4.51(+3.12%)
Jul 27, 2022 143.18 145.84 141.12 144.68 3,856,620 +2.61(+1.84%)
Jul 26, 2022 140.12 142.83 139.91 142.07 4,936,111 -5.31(-3.61%)
Jul 25, 2022 148.24 148.31 146.56 147.38 2,475,333 -0.23(-0.16%)
Jul 22, 2022 149.13 150.47 146.58 147.62 2,970,951 -0.86(-0.58%)
Jul 21, 2022 146.44 148.56 145.04 148.48 3,317,971 +2.02(+1.38%)
Jul 20, 2022 143.93 146.56 142.44 146.46 3,470,422 +2.94(+2.05%)
Jul 19, 2022 141.64 143.69 140.15 143.52 3,371,022 +3.74(+2.68%)
Jul 18, 2022 139.02 142.98 138.30 139.78 4,661,714 +2.52(+1.83%)
Jul 15, 2022 138.43 139.14 136.49 137.26 4,094,167 +0.36(+0.26%)
Jul 14, 2022 134.33 137.15 133.75 136.90 3,179,884 +0.79(+0.58%)
Jul 13, 2022 133.51 137.88 133.10 136.11 2,958,833 +0.82(+0.61%)
Jul 12, 2022 137.25 140.06 134.39 135.28 3,347,072 -1.71(-1.25%)
Jul 11, 2022 138.50 139.17 136.44 137.00 2,191,576 -1.50(-1.08%)
Jul 08, 2022 140.27 140.40 138.00 138.50 2,723,787 -1.84(-1.31%)
Jul 07, 2022 136.43 140.50 135.92 140.34 4,230,667 +4.82(+3.56%)
Jul 06, 2022 136.13 136.71 133.85 135.52 3,022,212 -0.84(-0.62%)
Jul 05, 2022 132.34 136.69 130.36 136.36 3,971,396 +3.12(+2.34%)
Jul 01, 2022 131.73 133.36 130.55 133.25 3,220,492 +1.08(+0.81%)
Jun 30, 2022 131.19 134.04 128.36 132.17 6,304,040 -0.63(-0.47%)
Jun 29, 2022 134.96 135.22 132.25 132.80 4,529,310 -2.45(-1.81%)
Jun 28, 2022 140.79 141.60 135.07 135.25 4,415,581 -4.76(-3.40%)
Jun 27, 2022 141.46 142.18 138.53 140.01 3,854,069 -0.76(-0.54%)
Jun 24, 2022 137.73 141.31 137.08 140.77 7,472,567 +3.38(+2.46%)
Jun 23, 2022 132.72 137.85 131.80 137.39 5,568,218 +5.61(+4.26%)
Jun 22, 2022 134.00 135.06 131.24 131.78 4,958,119 -3.64(-2.69%)
Jun 21, 2022 132.47 136.35 131.81 135.42 7,005,638 +5.05(+3.88%)
Jun 17, 2022 132.03 132.70 129.69 130.36 11,677,434 -3.36(-2.51%)
Jun 16, 2022 135.62 137.64 132.90 133.72 6,014,816 -4.26(-3.09%)
Jun 15, 2022 133.38 139.69 132.99 137.98 6,788,314 +4.44(+3.32%)
Jun 14, 2022 135.59 137.03 132.22 133.54 5,556,653 -1.97(-1.46%)
Jun 13, 2022 137.13 137.93 134.64 135.52 6,288,165 -4.55(-3.25%)
Jun 10, 2022 141.79 142.92 140.03 140.07 5,450,945 -4.57(-3.16%)
Jun 09, 2022 146.69 148.14 144.58 144.63 6,139,694 -2.01(-1.37%)
Jun 08, 2022 144.52 149.39 143.51 146.65 7,018,984 +0.67(+0.46%)
Jun 07, 2022 138.50 147.82 137.71 145.97 35,577,344 -3.45(-2.31%)
Jun 06, 2022 151.04 151.65 148.56 149.43 4,030,841 -1.28(-0.85%)
Jun 03, 2022 148.98 152.41 148.80 150.71 4,474,757 +0.12(+0.08%)
Jun 02, 2022 146.51 150.73 146.07 150.59 4,663,981 +4.11(+2.80%)
Jun 01, 2022 151.49 152.69 146.44 146.48 4,789,929 -5.02(-3.31%)
May 31, 2022 155.83 156.09 151.07 151.49 9,543,077 -4.92(-3.15%)
May 27, 2022 152.77 156.47 152.73 156.42 6,748,577 +3.69(+2.41%)
May 26, 2022 147.84 152.85 147.72 152.73 7,870,156 +6.35(+4.33%)
May 25, 2022 140.60 146.91 139.93 146.38 8,656,955 +6.05(+4.31%)
May 24, 2022 141.85 142.33 136.17 140.33 11,683,387 -3.70(-2.57%)
May 23, 2022 145.05 145.14 143.44 144.03 8,220,676 -1.37(-0.94%)
May 20, 2022 143.76 145.80 141.21 145.39 13,114,706 +1.81(+1.26%)
May 19, 2022 150.92 151.07 141.57 143.59 24,932,528 -7.66(-5.06%)
May 18, 2022 152.61 157.22 145.24 151.24 54,411,928 -50.23(-24.93%)
May 17, 2022 197.12 201.75 195.71 201.47 7,091,552 -2.87(-1.41%)
May 16, 2022 205.14 206.58 201.56 204.34 3,589,099 -0.45(-0.22%)
May 13, 2022 205.03 208.12 203.00 204.79 3,376,282 +2.29(+1.13%)
May 12, 2022 198.85 205.80 198.57 202.50 3,805,473 +3.52(+1.77%)
May 11, 2022 204.48 205.90 197.94 198.97 3,425,806 -5.24(-2.57%)
May 10, 2022 211.18 213.19 201.96 204.21 4,021,346 -4.74(-2.27%)
May 09, 2022 208.02 212.66 207.20 208.95 5,013,547 -0.94(-0.45%)
May 06, 2022 210.49 214.04 207.51 209.90 3,951,993 -5.17(-2.41%)
May 05, 2022 219.59 219.82 212.78 215.07 3,719,604 -6.22(-2.81%)
May 04, 2022 216.08 222.37 213.56 221.28 3,494,023 +4.56(+2.10%)
May 03, 2022 215.33 218.54 213.89 216.73 3,248,604 +2.57(+1.20%)
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.