Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 114.39 116.12 113.77 116.07 4,409,646 +1.97(+1.73%)
Aug 11, 2022 114.88 116.75 113.73 114.10 5,581,181 +0.96(+0.85%)
Aug 10, 2022 113.24 113.83 111.86 113.14 6,950,516 +3.03(+2.75%)
Aug 09, 2022 111.32 111.75 108.82 110.11 7,376,855 -3.89(-3.41%)
Aug 08, 2022 114.00 115.58 113.31 114.00 6,071,783 +0.13(+0.11%)
Aug 05, 2022 112.79 114.30 112.57 113.87 4,162,244 -0.61(-0.53%)
Aug 04, 2022 114.64 115.35 113.83 114.48 4,331,759 +0.20(+0.18%)
Aug 03, 2022 113.42 115.10 112.58 114.28 6,004,903 +2.51(+2.25%)
Aug 02, 2022 113.57 113.78 111.67 111.77 6,333,895 -2.53(-2.21%)
Aug 01, 2022 114.00 115.55 113.25 114.30 4,802,668 -0.62(-0.54%)
Jul 29, 2022 112.76 115.20 111.50 114.92 7,568,509 +2.69(+2.40%)
Jul 28, 2022 109.43 112.40 108.03 112.23 6,773,001 +4.37(+4.05%)
Jul 27, 2022 106.30 108.38 105.75 107.86 7,440,438 +2.66(+2.53%)
Jul 26, 2022 107.48 107.93 104.57 105.20 8,459,006 -4.08(-3.73%)
Jul 25, 2022 109.61 109.61 107.68 109.28 5,073,551 +0.16(+0.15%)
Jul 22, 2022 111.93 111.93 108.78 109.12 6,039,277 -2.50(-2.24%)
Jul 21, 2022 110.37 111.67 110.07 111.62 4,290,485 +0.51(+0.46%)
Jul 20, 2022 109.22 111.63 108.87 111.11 5,884,401 +1.92(+1.76%)
Jul 19, 2022 105.60 109.58 105.43 109.19 8,973,248 +5.25(+5.05%)
Jul 18, 2022 106.19 106.68 103.68 103.94 6,834,521 -0.76(-0.73%)
Jul 15, 2022 104.76 105.61 103.94 104.70 7,862,079 +1.48(+1.43%)
Jul 14, 2022 103.11 103.80 101.85 103.22 6,951,158 -1.89(-1.80%)
Jul 13, 2022 101.94 105.88 101.56 105.11 5,298,650 +1.35(+1.30%)
Jul 12, 2022 105.01 105.86 103.15 103.76 6,015,797 -1.35(-1.28%)
Jul 11, 2022 106.60 107.09 104.87 105.11 4,936,438 -2.82(-2.61%)
Jul 08, 2022 106.58 108.61 106.51 107.93 5,941,818 -0.20(-0.18%)
Jul 07, 2022 105.65 108.28 105.27 108.13 7,633,674 +3.90(+3.74%)
Jul 06, 2022 104.89 105.72 103.45 104.23 6,432,415 -0.09(-0.09%)
Jul 05, 2022 100.45 104.38 100.11 104.32 9,950,159 +3.14(+3.10%)
Jul 01, 2022 101.64 102.50 99.53 101.18 7,944,371 -1.02(-1.00%)
Jun 30, 2022 101.94 103.38 100.78 102.20 9,024,541 -1.05(-1.02%)
Jun 29, 2022 102.99 105.61 101.53 103.25 10,324,129 +0.47(+0.46%)
Jun 28, 2022 108.20 114.05 102.48 102.78 31,358,036 -7.72(-6.99%)
Jun 27, 2022 112.24 113.21 109.84 110.50 12,574,824 -2.41(-2.13%)
Jun 24, 2022 109.93 112.94 109.61 112.91 10,463,741 +4.91(+4.55%)
Jun 23, 2022 105.01 108.10 104.41 108.00 8,900,109 +3.08(+2.94%)
Jun 22, 2022 105.40 106.90 104.61 104.92 9,887,490 -3.76(-3.46%)
Jun 21, 2022 108.46 109.81 108.03 108.68 6,213,945 +1.34(+1.25%)
Jun 17, 2022 106.15 108.55 105.85 107.34 10,256,838 +0.22(+0.21%)
Jun 16, 2022 109.51 109.90 105.72 107.12 7,384,564 -6.32(-5.57%)
Jun 15, 2022 112.16 114.72 111.21 113.44 4,828,209 +2.72(+2.46%)
Jun 14, 2022 110.37 111.89 110.01 110.72 4,548,131 +0.28(+0.25%)
Jun 13, 2022 110.39 112.02 109.23 110.44 6,422,857 -4.29(-3.74%)
Jun 10, 2022 117.09 117.09 114.26 114.73 6,293,112 -3.87(-3.26%)
Jun 09, 2022 121.35 122.03 118.59 118.60 3,893,880 -3.80(-3.10%)
Jun 08, 2022 120.90 123.82 120.45 122.40 4,365,775 +0.73(+0.60%)
Jun 07, 2022 118.66 121.97 118.46 121.67 5,373,533 +1.44(+1.20%)
Jun 06, 2022 121.50 122.14 119.43 120.23 3,963,593 -0.72(-0.60%)
Jun 03, 2022 120.21 122.54 120.00 120.95 5,201,520 -2.46(-1.99%)
Jun 02, 2022 119.51 123.58 119.26 123.41 5,837,285 +4.73(+3.99%)
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.