Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 223.29 230.75 222.40 224.89 9,064,969 -1.13(-0.50%)
Jul 28, 2022 224.60 228.10 219.67 226.02 8,970,224 -0.73(-0.32%)
Jul 27, 2022 216.48 227.75 214.58 226.75 10,518,207 +12.84(+6.00%)
Jul 26, 2022 216.66 219.39 211.64 213.91 9,500,793 -4.60(-2.11%)
Jul 25, 2022 221.31 225.23 216.35 218.51 10,924,468 -1.93(-0.88%)
Jul 22, 2022 222.38 229.35 218.44 220.44 17,805,552 -3.44(-1.54%)
Jul 21, 2022 214.30 224.32 211.50 223.88 23,426,032 +7.44(+3.44%)
Jul 20, 2022 208.17 216.97 200.10 216.44 53,896,400 +14.81(+7.35%)
Jul 19, 2022 193.02 201.97 188.40 201.63 27,984,706 +10.71(+5.61%)
Jul 18, 2022 192.50 199.67 189.80 190.92 16,312,531 +1.81(+0.96%)
Jul 15, 2022 175.58 189.22 174.56 189.11 16,319,339 +14.33(+8.20%)
Jul 14, 2022 175.56 177.52 171.82 174.78 9,037,477 -1.78(-1.01%)
Jul 13, 2022 170.50 179.18 169.70 176.56 12,719,420 +2.11(+1.21%)
Jul 12, 2022 177.33 179.78 173.42 174.45 6,843,625 -2.89(-1.63%)
Jul 11, 2022 184.73 184.99 176.89 177.34 6,044,079 -9.63(-5.15%)
Jul 08, 2022 186.02 189.91 182.75 186.97 5,835,707 -2.31(-1.22%)
Jul 07, 2022 184.27 190.21 183.50 189.28 6,328,075 +5.22(+2.84%)
Jul 06, 2022 185.20 186.22 180.82 184.06 5,749,167 -1.82(-0.98%)
Jul 05, 2022 176.28 185.91 172.68 185.88 7,336,994 +5.93(+3.30%)
Jul 01, 2022 176.49 180.10 174.27 179.95 5,204,989 +5.08(+2.91%)
Jun 30, 2022 177.07 179.45 170.30 174.87 7,891,240 -3.49(-1.96%)
Jun 29, 2022 179.55 180.66 175.10 178.36 5,764,926 -1.24(-0.69%)
Jun 28, 2022 189.20 192.20 179.37 179.60 7,193,768 -9.54(-5.04%)
Jun 27, 2022 191.77 191.78 182.39 189.14 8,359,588 -1.71(-0.90%)
Jun 24, 2022 183.50 191.19 181.84 190.85 12,423,975 +9.14(+5.03%)
Jun 23, 2022 180.50 182.76 175.87 181.71 9,533,686 +2.82(+1.58%)
Jun 22, 2022 170.75 182.82 170.20 178.89 12,002,801 +7.98(+4.67%)
Jun 21, 2022 177.60 178.62 169.80 170.91 12,173,883 -4.60(-2.62%)
Jun 17, 2022 173.63 179.65 173.34 175.51 12,133,389 +2.16(+1.25%)
Jun 16, 2022 174.00 176.27 171.56 173.35 8,197,507 -6.76(-3.75%)
Jun 15, 2022 169.26 183.84 168.53 180.11 12,390,514 +12.57(+7.50%)
Jun 14, 2022 169.75 172.06 164.28 167.54 11,548,101 -2.15(-1.27%)
Jun 13, 2022 177.07 179.09 168.96 169.69 10,216,011 -13.25(-7.24%)
Jun 10, 2022 182.64 185.86 180.85 182.94 13,074,282 -9.83(-5.10%)
Jun 09, 2022 200.65 201.69 192.54 192.77 6,940,781 -10.06(-4.96%)
Jun 08, 2022 197.95 207.38 197.64 202.83 7,238,033 +4.22(+2.12%)
Jun 07, 2022 194.87 199.60 193.00 198.61 4,837,440 +1.43(+0.73%)
Jun 06, 2022 202.09 203.87 195.38 197.18 5,368,150 -1.80(-0.90%)
Jun 03, 2022 200.14 202.95 198.05 198.98 7,191,840 -6.11(-2.98%)
Jun 02, 2022 192.02 205.47 191.72 205.09 9,632,804 +12.18(+6.31%)
Jun 01, 2022 198.70 202.74 191.66 192.91 8,411,365 -4.53(-2.29%)
May 31, 2022 196.18 199.95 190.80 197.44 11,392,209 +2.25(+1.15%)
May 27, 2022 193.19 195.25 190.37 195.19 8,586,017 +3.79(+1.98%)
May 26, 2022 186.49 192.34 183.09 191.40 8,046,120 +3.57(+1.90%)
May 25, 2022 180.28 188.87 180.17 187.83 8,518,465 +7.49(+4.15%)
May 24, 2022 182.00 184.00 177.17 180.34 7,700,456 -7.10(-3.79%)
May 23, 2022 186.15 187.66 177.89 187.44 9,591,996 +1.09(+0.58%)
May 20, 2022 185.87 190.19 179.77 186.35 10,265,421 +2.87(+1.56%)
May 19, 2022 178.04 186.30 175.71 183.48 10,444,287 +6.29(+3.55%)
May 18, 2022 186.72 187.70 176.27 177.19 9,650,002 -13.37(-7.02%)
May 17, 2022 189.17 191.40 185.17 190.56 9,864,955 +4.05(+2.17%)
May 16, 2022 193.30 195.89 185.70 186.51 16,139,783 -1.13(-0.60%)
May 13, 2022 177.16 187.77 176.01 187.64 13,136,380 +13.33(+7.65%)
May 12, 2022 163.96 177.58 162.71 174.31 17,634,560 +7.94(+4.77%)
May 11, 2022 176.09 180.92 165.55 166.37 12,647,119 -11.29(-6.35%)
May 10, 2022 176.01 181.87 170.57 177.66 13,874,772 +4.56(+2.63%)
May 09, 2022 177.65 183.20 172.30 173.10 14,022,736 -7.87(-4.35%)
May 06, 2022 186.75 187.21 175.81 180.97 17,185,736 -7.35(-3.90%)
May 05, 2022 200.45 200.71 186.00 188.32 14,022,147 -15.69(-7.69%)
May 04, 2022 197.65 204.38 191.01 204.01 12,195,568 +4.14(+2.07%)
May 03, 2022 198.29 203.20 194.77 199.87 11,814,246 +0.41(+0.21%)
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.