Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 123.58 124.91 123.37 124.35 3,489,828 +0.15(+0.12%)
Jul 28, 2022 121.04 124.45 120.53 124.20 3,157,304 +4.70(+3.93%)
Jul 27, 2022 119.29 120.19 117.52 119.50 2,226,925 -0.19(-0.16%)
Jul 26, 2022 119.97 120.79 118.90 119.69 3,558,571 +0.08(+0.06%)
Jul 25, 2022 118.74 120.39 118.15 119.62 2,596,687 +0.57(+0.48%)
Jul 22, 2022 118.87 119.91 118.21 119.04 3,134,653 +1.14(+0.97%)
Jul 21, 2022 116.92 117.92 115.45 117.90 3,310,680 +1.04(+0.89%)
Jul 20, 2022 117.36 119.54 116.32 116.86 3,449,180 -0.51(-0.43%)
Jul 19, 2022 113.11 117.49 112.48 117.36 4,141,541 +5.54(+4.96%)
Jul 18, 2022 115.73 116.59 111.64 111.82 4,623,529 -1.70(-1.50%)
Jul 15, 2022 112.61 113.99 111.21 113.52 2,906,560 +2.70(+2.44%)
Jul 14, 2022 110.77 111.84 109.89 110.82 3,591,563 -2.47(-2.18%)
Jul 13, 2022 111.61 114.32 111.16 113.28 2,909,067 -0.14(-0.12%)
Jul 12, 2022 113.52 115.31 112.56 113.42 2,837,368 -0.82(-0.71%)
Jul 11, 2022 113.73 115.07 113.03 114.24 2,571,822 +0.19(+0.16%)
Jul 08, 2022 114.03 115.14 113.10 114.05 2,236,716 -0.93(-0.81%)
Jul 07, 2022 114.05 116.29 113.87 114.98 3,856,185 +1.04(+0.91%)
Jul 06, 2022 114.12 115.91 113.30 113.94 3,179,986 +0.03(+0.02%)
Jul 05, 2022 111.99 113.94 110.54 113.91 4,573,179 +1.31(+1.17%)
Jul 01, 2022 110.59 112.93 109.99 112.60 2,855,369 +2.23(+2.02%)
Jun 30, 2022 110.00 111.78 108.21 110.37 4,824,537 -0.62(-0.56%)
Jun 29, 2022 111.02 111.42 109.40 110.99 3,080,981 -0.61(-0.55%)
Jun 28, 2022 114.14 115.47 111.25 111.60 3,591,666 -1.17(-1.04%)
Jun 27, 2022 114.70 115.21 112.36 112.77 4,031,708 -2.23(-1.94%)
Jun 24, 2022 112.10 115.04 111.10 115.00 5,028,101 +4.08(+3.68%)
Jun 23, 2022 109.13 111.40 108.32 110.92 4,033,442 +2.61(+2.41%)
Jun 22, 2022 103.90 109.55 103.68 108.31 4,533,272 +2.91(+2.76%)
Jun 21, 2022 104.68 106.09 104.48 105.40 3,976,035 +1.88(+1.81%)
Jun 17, 2022 105.54 106.87 103.31 103.53 7,654,369 -1.34(-1.28%)
Jun 16, 2022 103.58 106.91 103.32 104.87 5,678,193 -3.09(-2.87%)
Jun 15, 2022 104.36 109.64 103.84 107.97 7,980,869 +4.90(+4.75%)
Jun 14, 2022 101.73 103.82 100.04 103.07 7,091,578 +2.08(+2.06%)
Jun 13, 2022 101.38 102.71 99.16 100.99 16,333,627 -8.21(-7.51%)
Jun 10, 2022 111.77 112.48 109.09 109.20 6,121,627 -4.59(-4.04%)
Jun 09, 2022 115.73 117.43 113.75 113.79 3,050,214 -2.42(-2.08%)
Jun 08, 2022 119.20 120.22 115.91 116.21 3,477,347 -4.57(-3.79%)
Jun 07, 2022 118.40 120.95 117.16 120.78 4,048,850 +1.69(+1.42%)
Jun 06, 2022 119.91 120.60 118.55 119.10 3,448,962 +0.27(+0.23%)
Jun 03, 2022 119.25 120.27 118.31 118.83 3,454,157 -1.83(-1.51%)
Jun 02, 2022 117.72 120.70 116.85 120.65 3,944,907 +3.43(+2.92%)
Jun 01, 2022 119.55 120.24 115.33 117.23 4,342,209 -1.51(-1.27%)
May 31, 2022 117.72 119.74 116.64 118.73 15,871,942 +0.20(+0.17%)
May 27, 2022 114.49 119.43 114.44 118.53 4,484,723 +4.56(+4.00%)
May 26, 2022 112.34 114.90 111.53 113.97 5,395,722 +2.17(+1.94%)
May 25, 2022 111.60 112.87 110.77 111.80 4,562,571 -0.05(-0.04%)
May 24, 2022 111.06 112.08 108.39 111.84 6,031,182 -0.37(-0.33%)
May 23, 2022 113.36 113.80 110.11 112.22 6,419,517 +0.71(+0.63%)
May 20, 2022 112.80 113.07 109.79 111.51 5,514,412 +0.00(+0.00%)
May 19, 2022 110.42 112.93 110.10 111.51 5,428,602 +0.18(+0.16%)
May 18, 2022 117.40 118.10 111.05 111.33 5,258,870 -5.93(-5.06%)
May 17, 2022 117.73 117.78 114.78 117.26 4,120,640 +0.61(+0.52%)
May 16, 2022 118.70 119.68 116.41 116.66 3,993,275 -2.89(-2.42%)
May 13, 2022 116.71 119.82 115.99 119.55 7,002,370 +4.12(+3.57%)
May 12, 2022 114.91 115.51 112.16 115.43 8,753,648 +0.18(+0.15%)
May 11, 2022 116.90 120.60 115.05 115.25 9,178,237 -1.55(-1.33%)
May 10, 2022 124.86 126.06 115.72 116.81 12,199,569 -6.48(-5.26%)
May 09, 2022 129.80 129.88 123.06 123.29 6,024,387 -7.93(-6.04%)
May 06, 2022 134.06 134.84 129.87 131.22 7,015,781 -3.82(-2.83%)
May 05, 2022 141.72 142.65 134.32 135.03 5,876,988 -6.80(-4.79%)
May 04, 2022 142.03 142.35 136.68 141.83 5,443,673 -0.07(-0.05%)
May 03, 2022 143.57 144.29 140.39 141.91 4,345,738 -0.72(-0.50%)
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.