Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 142.77 143.68 142.21 143.34 694,494 +0.35(+0.25%)
Jul 28, 2022 142.32 143.45 140.65 142.99 650,827 +0.49(+0.34%)
Jul 27, 2022 141.85 142.88 140.01 142.50 816,908 -0.13(-0.09%)
Jul 26, 2022 142.01 142.79 141.30 142.63 709,092 +1.03(+0.73%)
Jul 25, 2022 140.56 143.18 140.35 141.60 610,817 +1.62(+1.16%)
Jul 22, 2022 140.93 141.34 138.95 139.98 687,501 +0.35(+0.25%)
Jul 21, 2022 138.88 139.71 137.15 139.62 825,035 +0.64(+0.46%)
Jul 20, 2022 140.53 140.53 138.02 138.98 523,442 -1.57(-1.12%)
Jul 19, 2022 139.30 140.86 138.59 140.56 659,998 +2.64(+1.92%)
Jul 18, 2022 139.84 140.20 137.33 137.91 777,500 -1.79(-1.28%)
Jul 15, 2022 139.02 139.76 137.41 139.70 994,732 +2.64(+1.93%)
Jul 14, 2022 134.63 137.48 133.93 137.06 1,302,131 +0.41(+0.30%)
Jul 13, 2022 137.66 138.67 136.57 136.65 851,066 -2.23(-1.61%)
Jul 12, 2022 138.67 141.26 138.11 138.88 827,240 +0.06(+0.04%)
Jul 11, 2022 138.32 139.95 137.08 138.82 1,106,463 -1.21(-0.86%)
Jul 08, 2022 138.50 141.50 138.22 140.03 1,005,725 +1.73(+1.25%)
Jul 07, 2022 137.96 139.41 137.59 138.30 972,264 +0.93(+0.68%)
Jul 06, 2022 137.81 139.22 137.11 137.36 1,552,565 -0.85(-0.62%)
Jul 05, 2022 139.73 140.06 135.79 138.22 1,048,672 -2.39(-1.70%)
Jul 01, 2022 139.34 140.93 136.83 140.60 1,004,356 +1.63(+1.17%)
Jun 30, 2022 139.77 140.94 138.32 138.97 1,322,813 -2.06(-1.46%)
Jun 29, 2022 141.34 141.89 140.31 141.04 1,242,338 +0.38(+0.27%)
Jun 28, 2022 146.26 147.34 140.62 140.65 1,763,034 -5.92(-4.04%)
Jun 27, 2022 145.68 147.07 145.19 146.58 1,158,913 +0.75(+0.51%)
Jun 24, 2022 142.99 146.37 140.66 145.83 4,197,722 +3.79(+2.67%)
Jun 23, 2022 143.33 143.80 141.09 142.04 1,047,300 -0.41(-0.29%)
Jun 22, 2022 140.28 142.96 140.07 142.45 987,417 +1.73(+1.23%)
Jun 21, 2022 138.18 141.86 137.57 140.72 1,236,194 +2.54(+1.83%)
Jun 17, 2022 139.02 140.23 137.39 138.19 2,995,123 -0.28(-0.20%)
Jun 16, 2022 138.32 139.53 136.37 138.46 1,156,590 -1.33(-0.95%)
Jun 15, 2022 138.78 141.64 138.59 139.79 1,333,151 +1.08(+0.78%)
Jun 14, 2022 139.00 140.10 137.62 138.71 1,242,768 -0.30(-0.22%)
Jun 13, 2022 139.71 141.30 138.49 139.01 1,463,842 -2.88(-2.03%)
Jun 10, 2022 140.01 143.35 139.71 141.89 1,185,187 +0.48(+0.34%)
Jun 09, 2022 142.81 144.16 141.34 141.41 955,759 -2.42(-1.68%)
Jun 08, 2022 146.20 146.20 143.54 143.83 862,984 -3.08(-2.10%)
Jun 07, 2022 145.12 147.08 143.81 146.91 1,058,686 +2.62(+1.82%)
Jun 06, 2022 144.58 145.29 143.57 144.29 810,991 -0.14(-0.10%)
Jun 03, 2022 145.03 146.27 144.20 144.43 891,296 -1.16(-0.80%)
Jun 02, 2022 147.26 147.66 143.03 145.59 1,434,939 -1.77(-1.20%)
Jun 01, 2022 153.70 154.11 142.79 147.35 2,779,665 -4.69(-3.09%)
May 31, 2022 153.24 153.61 151.01 152.05 4,402,536 -2.03(-1.32%)
May 27, 2022 152.78 154.26 151.81 154.08 1,679,959 +1.04(+0.68%)
May 26, 2022 154.39 155.32 152.72 153.04 1,630,379 +1.50(+0.99%)
May 25, 2022 149.99 152.26 149.16 151.54 1,450,005 +1.17(+0.78%)
May 24, 2022 150.29 150.99 147.43 150.37 1,020,148 +0.37(+0.25%)
May 23, 2022 149.22 151.20 148.05 150.00 993,291 +2.47(+1.68%)
May 20, 2022 146.94 148.99 145.46 147.52 2,283,260 +0.79(+0.54%)
May 19, 2022 146.78 147.77 144.23 146.73 1,398,447 -1.70(-1.15%)
May 18, 2022 154.15 154.77 148.11 148.43 2,077,322 -5.72(-3.71%)
May 17, 2022 152.91 154.70 149.95 154.15 2,023,173 +2.34(+1.54%)
May 16, 2022 151.10 153.79 150.57 151.81 1,643,082 +1.63(+1.09%)
May 13, 2022 149.19 151.32 147.50 150.18 2,010,145 +1.71(+1.15%)
May 12, 2022 145.61 148.59 142.62 148.47 5,612,118 -9.49(-6.01%)
May 11, 2022 156.44 161.20 155.87 157.96 1,944,369 +1.62(+1.03%)
May 10, 2022 154.68 157.54 154.15 156.35 1,816,879 +2.28(+1.48%)
May 09, 2022 154.99 156.28 153.37 154.06 1,977,689 -1.66(-1.06%)
May 06, 2022 151.21 155.87 150.84 155.72 1,919,862 +3.74(+2.46%)
May 05, 2022 151.66 153.32 150.25 151.98 1,575,838 -1.57(-1.02%)
May 04, 2022 150.46 153.91 146.89 153.55 2,875,624 +5.91(+4.00%)
May 03, 2022 146.30 148.61 146.11 147.64 1,803,622 +1.75(+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.