Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 160.47 162.35 159.57 161.63 1,032,787 +2.15(+1.35%)
Jul 28, 2022 157.80 160.46 156.03 159.48 1,173,080 +2.28(+1.45%)
Jul 27, 2022 153.95 157.77 152.66 157.20 1,513,892 +2.22(+1.43%)
Jul 26, 2022 157.38 158.28 151.79 154.97 1,381,238 -4.31(-2.70%)
Jul 25, 2022 159.34 159.78 157.42 159.28 939,454 -0.22(-0.13%)
Jul 22, 2022 160.81 161.41 158.22 159.50 871,561 -0.34(-0.21%)
Jul 21, 2022 156.57 160.04 155.08 159.84 1,041,061 +3.86(+2.47%)
Jul 20, 2022 155.30 156.38 154.18 155.98 1,315,626 +1.56(+1.01%)
Jul 19, 2022 150.66 154.94 149.91 154.42 1,255,405 +5.96(+4.01%)
Jul 18, 2022 153.04 154.13 147.81 148.46 1,233,416 -3.40(-2.24%)
Jul 15, 2022 153.04 153.41 151.05 151.85 1,003,051 +1.44(+0.96%)
Jul 14, 2022 149.41 150.71 147.73 150.41 892,332 -1.86(-1.22%)
Jul 13, 2022 150.61 153.37 149.54 152.27 1,270,474 -2.12(-1.38%)
Jul 12, 2022 150.75 155.13 150.75 154.40 1,979,080 +3.44(+2.28%)
Jul 11, 2022 150.99 152.40 150.35 150.96 750,905 -1.31(-0.86%)
Jul 08, 2022 154.88 155.56 150.94 152.27 810,889 -3.21(-2.06%)
Jul 07, 2022 155.97 158.04 153.94 155.48 1,096,708 -0.49(-0.31%)
Jul 06, 2022 155.84 158.07 153.50 155.97 1,780,447 +1.34(+0.87%)
Jul 05, 2022 151.68 154.67 149.09 154.63 1,467,265 +0.34(+0.22%)
Jul 01, 2022 150.20 154.46 149.81 154.29 1,159,732 +3.83(+2.54%)
Jun 30, 2022 148.38 151.57 146.67 150.46 1,371,885 +0.28(+0.19%)
Jun 29, 2022 150.04 150.89 147.99 150.18 866,358 +0.17(+0.11%)
Jun 28, 2022 154.08 155.20 149.74 150.01 922,335 -3.53(-2.30%)
Jun 27, 2022 155.62 155.95 152.57 153.55 1,389,827 -2.68(-1.72%)
Jun 24, 2022 151.85 156.31 151.85 156.23 1,529,609 +5.25(+3.47%)
Jun 23, 2022 148.04 151.28 147.97 150.98 1,319,836 +2.98(+2.02%)
Jun 22, 2022 143.21 149.78 143.13 148.00 1,208,690 +2.59(+1.78%)
Jun 21, 2022 146.78 146.78 144.62 145.40 1,425,710 +0.41(+0.28%)
Jun 17, 2022 143.21 146.69 140.88 144.99 2,791,607 +2.98(+2.10%)
Jun 16, 2022 142.07 143.21 140.24 142.01 1,464,928 -4.30(-2.94%)
Jun 15, 2022 148.34 149.96 144.47 146.31 1,049,821 -0.23(-0.16%)
Jun 14, 2022 148.18 149.39 144.98 146.54 1,141,777 -2.45(-1.64%)
Jun 13, 2022 151.40 152.56 148.39 148.99 1,170,100 -5.80(-3.75%)
Jun 10, 2022 156.49 157.81 154.52 154.79 1,142,613 -5.82(-3.62%)
Jun 09, 2022 160.02 162.76 159.84 160.61 1,236,272 -0.27(-0.17%)
Jun 08, 2022 164.36 165.42 160.36 160.89 1,172,564 -5.58(-3.35%)
Jun 07, 2022 163.42 167.32 162.83 166.47 1,212,796 +0.87(+0.52%)
Jun 06, 2022 167.26 168.70 165.36 165.60 984,888 -0.62(-0.38%)
Jun 03, 2022 167.05 170.28 165.84 166.22 1,032,988 -2.60(-1.54%)
Jun 02, 2022 163.34 168.90 163.15 168.82 1,520,233 +10.00(+6.30%)
Jun 01, 2022 160.62 160.80 157.53 158.82 1,030,072 -1.01(-0.63%)
May 31, 2022 160.32 161.13 157.67 159.83 2,056,371 -2.07(-1.28%)
May 27, 2022 161.20 162.87 160.36 161.90 1,021,890 +1.78(+1.11%)
May 26, 2022 156.14 161.22 155.41 160.12 1,171,091 +6.22(+4.04%)
May 25, 2022 152.68 155.11 151.66 153.90 1,394,194 -0.57(-0.37%)
May 24, 2022 156.22 156.82 152.65 154.46 1,055,041 -2.56(-1.63%)
May 23, 2022 157.77 158.41 154.84 157.03 1,069,677 +1.50(+0.97%)
May 20, 2022 155.71 155.82 151.35 155.52 1,036,378 +1.79(+1.17%)
May 19, 2022 150.78 155.59 150.47 153.73 976,594 +1.40(+0.92%)
May 18, 2022 156.39 156.94 151.56 152.32 1,196,015 -6.56(-4.13%)
May 17, 2022 158.64 159.48 155.39 158.89 890,497 +3.51(+2.26%)
May 16, 2022 156.61 157.96 154.53 155.38 787,293 -2.58(-1.64%)
May 13, 2022 156.51 159.56 156.33 157.96 838,091 +2.20(+1.42%)
May 12, 2022 155.23 157.43 152.75 155.76 1,488,879 -0.51(-0.32%)
May 11, 2022 156.17 159.88 155.38 156.26 981,679 -0.11(-0.07%)
May 10, 2022 161.63 162.89 155.17 156.37 1,171,728 -3.36(-2.11%)
May 09, 2022 159.76 162.61 158.60 159.74 1,113,019 -1.36(-0.84%)
May 06, 2022 161.53 161.82 156.05 161.09 1,437,921 -1.45(-0.89%)
May 05, 2022 167.37 168.38 160.72 162.54 1,642,055 -7.00(-4.13%)
May 04, 2022 163.41 169.88 162.63 169.55 1,112,960 +7.30(+4.50%)
May 03, 2022 162.04 163.92 160.90 162.24 1,475,992 +0.74(+0.46%)
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.