Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 112.44 114.88 111.18 114.59 7,590,248 +2.68(+2.40%)
Jul 28, 2022 109.12 112.08 107.72 111.91 6,792,455 +4.36(+4.05%)
Jul 27, 2022 106.00 108.07 105.45 107.55 7,461,809 +2.65(+2.53%)
Jul 26, 2022 107.17 107.62 104.27 104.90 8,483,303 -4.07(-3.73%)
Jul 25, 2022 109.30 109.30 107.37 108.97 5,088,124 +0.16(+0.15%)
Jul 22, 2022 111.61 111.61 108.44 108.81 6,056,624 -2.49(-2.24%)
Jul 21, 2022 110.05 111.35 109.75 111.30 4,302,809 +0.51(+0.46%)
Jul 20, 2022 108.91 111.31 108.56 110.79 5,901,303 +1.92(+1.76%)
Jul 19, 2022 105.30 109.27 105.13 108.88 8,999,022 +5.23(+5.05%)
Jul 18, 2022 105.89 106.37 103.38 103.64 6,854,152 -0.76(-0.73%)
Jul 15, 2022 104.46 105.31 103.64 104.40 7,884,661 +1.48(+1.43%)
Jul 14, 2022 102.81 103.50 101.56 102.92 6,971,124 -1.88(-1.80%)
Jul 13, 2022 101.65 105.58 101.27 104.81 5,313,869 +1.35(+1.30%)
Jul 12, 2022 104.71 105.56 102.86 103.46 6,033,076 -1.35(-1.28%)
Jul 11, 2022 106.30 106.78 104.57 104.81 4,950,617 -2.81(-2.61%)
Jul 08, 2022 106.28 108.30 106.20 107.62 5,958,885 -0.20(-0.18%)
Jul 07, 2022 105.35 107.97 104.97 107.82 7,655,600 +3.89(+3.74%)
Jul 06, 2022 104.59 105.42 103.15 103.93 6,450,891 -0.09(-0.09%)
Jul 05, 2022 100.16 104.08 99.82 104.02 9,978,740 +3.13(+3.10%)
Jul 01, 2022 101.35 102.21 99.24 100.89 7,967,190 -1.02(-1.00%)
Jun 30, 2022 101.65 103.08 100.49 101.91 9,050,463 -1.05(-1.02%)
Jun 29, 2022 102.69 105.31 101.24 102.95 10,353,784 +0.47(+0.46%)
Jun 28, 2022 107.89 113.72 102.19 102.49 31,448,110 -7.70(-6.99%)
Jun 27, 2022 111.92 112.89 109.53 110.18 12,610,733 -2.40(-2.13%)
Jun 24, 2022 109.61 112.62 109.30 112.59 10,493,797 +4.90(+4.55%)
Jun 23, 2022 104.71 107.79 104.11 107.69 8,925,673 +3.07(+2.94%)
Jun 22, 2022 105.10 106.59 104.31 104.62 9,915,890 -3.75(-3.46%)
Jun 21, 2022 108.15 109.50 107.73 108.37 6,231,793 +1.34(+1.25%)
Jun 17, 2022 105.85 108.24 105.55 107.03 10,286,299 +0.22(+0.21%)
Jun 16, 2022 109.20 109.58 105.42 106.81 7,405,800 -6.30(-5.57%)
Jun 15, 2022 111.84 114.39 110.89 113.11 4,842,077 +2.71(+2.46%)
Jun 14, 2022 110.05 111.57 109.69 110.40 4,561,195 +0.28(+0.25%)
Jun 13, 2022 110.07 111.70 108.92 110.12 6,441,305 -4.28(-3.74%)
Jun 10, 2022 116.75 116.75 113.93 114.40 6,311,188 -3.86(-3.26%)
Jun 09, 2022 121.00 121.68 118.25 118.26 3,905,064 -3.79(-3.10%)
Jun 08, 2022 120.55 123.47 120.11 122.05 4,378,315 +0.73(+0.60%)
Jun 07, 2022 118.32 121.62 118.12 121.32 5,388,967 +1.44(+1.20%)
Jun 06, 2022 121.15 121.79 119.09 119.89 3,974,977 -0.72(-0.60%)
Jun 03, 2022 119.87 122.19 119.66 120.60 5,216,460 -2.15(-1.75%)
Jun 02, 2022 118.87 122.92 118.62 122.75 5,868,555 +4.70(+3.98%)
Jun 01, 2022 119.19 120.11 116.98 118.05 5,598,010 -0.17(-0.14%)
May 31, 2022 116.87 119.15 113.84 118.22 13,848,210 +2.84(+2.47%)
May 27, 2022 113.61 115.39 113.40 115.37 5,070,268 +3.03(+2.70%)
May 26, 2022 109.41 112.89 109.41 112.34 6,554,935 +4.71(+4.38%)
May 25, 2022 102.91 108.31 102.91 107.62 7,196,779 +0.91(+0.85%)
May 24, 2022 106.54 107.42 104.17 106.72 6,055,448 -1.33(-1.23%)
May 23, 2022 106.90 108.17 105.26 108.05 7,174,427 +0.63(+0.58%)
May 20, 2022 108.09 109.11 104.51 107.42 7,653,595 +1.55(+1.47%)
May 19, 2022 108.37 108.53 105.71 105.87 7,742,110 -2.91(-2.68%)
May 18, 2022 111.90 112.76 108.20 108.79 8,228,682 -6.49(-5.63%)
May 17, 2022 114.89 116.48 112.47 115.28 6,068,995 +3.28(+2.93%)
May 16, 2022 112.38 112.84 110.97 112.00 5,752,746 -0.41(-0.36%)
May 13, 2022 109.67 112.51 108.09 112.41 9,670,373 +5.08(+4.74%)
May 12, 2022 104.62 109.30 104.44 107.33 10,299,903 -0.02(-0.02%)
May 11, 2022 110.11 110.56 107.02 107.34 6,645,506 -1.56(-1.43%)
May 10, 2022 112.43 112.84 107.78 108.91 7,567,318 -1.71(-1.55%)
May 09, 2022 112.37 113.82 110.00 110.62 7,580,961 -3.26(-2.87%)
May 06, 2022 113.13 115.28 110.07 113.88 11,297,731 -4.12(-3.49%)
May 05, 2022 123.45 124.08 115.90 118.00 8,454,007 -7.39(-5.89%)
May 04, 2022 121.89 125.53 119.44 125.39 6,960,125 +3.18(+2.60%)
May 03, 2022 124.35 125.09 119.58 122.20 8,244,132 -3.20(-2.55%)
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.