Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 142.76 143.68 142.20 143.34 694,510 +0.35(+0.25%)
Jul 28, 2022 142.32 143.45 140.65 142.99 650,841 +0.49(+0.35%)
Jul 27, 2022 141.85 142.88 140.01 142.50 816,925 -0.13(-0.09%)
Jul 26, 2022 142.01 142.79 141.30 142.62 709,108 +1.03(+0.73%)
Jul 25, 2022 140.55 143.18 140.35 141.59 610,831 +1.62(+1.16%)
Jul 22, 2022 140.93 141.34 138.95 139.97 687,517 +0.35(+0.25%)
Jul 21, 2022 138.87 139.71 137.14 139.62 825,054 +0.64(+0.46%)
Jul 20, 2022 140.52 140.52 138.02 138.98 523,453 -1.57(-1.12%)
Jul 19, 2022 139.29 140.86 138.59 140.55 660,013 +2.64(+1.92%)
Jul 18, 2022 139.84 140.20 137.33 137.91 777,517 -1.79(-1.28%)
Jul 15, 2022 139.02 139.76 137.41 139.70 994,754 +2.64(+1.93%)
Jul 14, 2022 134.63 137.48 133.92 137.06 1,302,159 +0.41(+0.30%)
Jul 13, 2022 137.66 138.67 136.56 136.64 851,084 -2.23(-1.61%)
Jul 12, 2022 138.67 141.26 138.11 138.87 827,258 +0.06(+0.04%)
Jul 11, 2022 138.31 139.94 137.07 138.81 1,106,487 -1.21(-0.86%)
Jul 08, 2022 138.50 141.50 138.22 140.02 1,005,747 +1.73(+1.25%)
Jul 07, 2022 137.96 139.40 137.59 138.29 972,286 +0.93(+0.68%)
Jul 06, 2022 137.80 139.22 137.10 137.36 1,552,600 -0.85(-0.62%)
Jul 05, 2022 139.73 140.05 135.79 138.22 1,048,695 -2.39(-1.70%)
Jul 01, 2022 139.34 140.92 136.83 140.60 1,004,378 +1.63(+1.17%)
Jun 30, 2022 139.77 140.94 138.31 138.97 1,322,842 -2.06(-1.46%)
Jun 29, 2022 141.34 141.89 140.31 141.03 1,242,365 +0.38(+0.27%)
Jun 28, 2022 146.26 147.34 140.61 140.65 1,763,073 -5.92(-4.04%)
Jun 27, 2022 145.68 147.06 145.19 146.57 1,158,939 +0.75(+0.51%)
Jun 24, 2022 142.99 146.37 140.66 145.83 4,197,815 +3.79(+2.67%)
Jun 23, 2022 143.32 143.79 141.08 142.04 1,047,323 -0.41(-0.29%)
Jun 22, 2022 140.28 142.96 140.07 142.45 987,438 +1.73(+1.23%)
Jun 21, 2022 138.18 141.86 137.57 140.72 1,236,221 +2.53(+1.83%)
Jun 17, 2022 139.02 140.23 137.39 138.19 2,995,189 -0.28(-0.20%)
Jun 16, 2022 138.31 139.53 136.37 138.46 1,156,615 -1.33(-0.95%)
Jun 15, 2022 138.78 141.63 138.59 139.79 1,333,181 +1.08(+0.78%)
Jun 14, 2022 139.00 140.10 137.62 138.71 1,242,796 -0.30(-0.22%)
Jun 13, 2022 139.71 141.30 138.49 139.01 1,463,874 -2.88(-2.03%)
Jun 10, 2022 140.01 143.35 139.71 141.89 1,185,214 +0.48(+0.34%)
Jun 09, 2022 142.81 144.16 141.34 141.41 955,780 -2.42(-1.68%)
Jun 08, 2022 146.20 146.20 143.54 143.82 863,003 -3.08(-2.10%)
Jun 07, 2022 145.12 147.08 143.80 146.91 1,058,709 +2.62(+1.82%)
Jun 06, 2022 144.58 145.29 143.57 144.28 811,009 -0.14(-0.10%)
Jun 03, 2022 145.03 146.26 144.20 144.42 891,316 -1.16(-0.80%)
Jun 02, 2022 147.26 147.65 143.03 145.58 1,434,971 -1.77(-1.20%)
Jun 01, 2022 153.69 154.11 142.79 147.35 2,779,726 -4.69(-3.09%)
May 31, 2022 153.23 153.61 151.00 152.04 4,402,633 -2.03(-1.32%)
May 27, 2022 152.77 154.25 151.81 154.08 1,679,996 +1.04(+0.68%)
May 26, 2022 154.38 155.32 152.71 153.04 1,630,415 +1.50(+0.99%)
May 25, 2022 149.98 152.26 149.16 151.53 1,450,037 +1.17(+0.78%)
May 24, 2022 150.29 150.98 147.43 150.37 1,020,171 +0.37(+0.25%)
May 23, 2022 149.22 151.19 148.05 149.99 993,312 +2.47(+1.68%)
May 20, 2022 146.94 148.99 145.45 147.52 2,283,311 +0.79(+0.54%)
May 19, 2022 146.78 147.76 144.23 146.73 1,398,477 -1.70(-1.14%)
May 18, 2022 154.15 154.77 148.11 148.43 2,077,368 -5.72(-3.71%)
May 17, 2022 152.91 154.70 149.95 154.15 2,023,217 +2.34(+1.54%)
May 16, 2022 151.09 153.78 150.57 151.81 1,643,118 +1.63(+1.09%)
May 13, 2022 149.19 151.32 147.49 150.18 2,010,189 +1.71(+1.15%)
May 12, 2022 145.61 148.59 142.61 148.47 5,612,241 -9.49(-6.01%)
May 11, 2022 156.44 161.20 155.86 157.96 1,944,412 +1.62(+1.03%)
May 10, 2022 154.68 157.54 154.15 156.34 1,816,919 +2.28(+1.48%)
May 09, 2022 154.98 156.27 153.37 154.06 1,977,732 -1.66(-1.06%)
May 06, 2022 151.20 155.87 150.84 155.72 1,919,904 +3.74(+2.46%)
May 05, 2022 151.66 153.32 150.24 151.97 1,575,873 -1.57(-1.02%)
May 04, 2022 150.46 153.91 146.88 153.54 2,875,687 +5.91(+4.00%)
May 03, 2022 146.30 148.61 146.11 147.64 1,803,661 +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.