Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 177.94 182.25 176.74 181.44 43,595,852 +1.79(+1.00%)
Jul 28, 2022 179.56 181.21 174.22 179.65 47,478,900 +1.94(+1.09%)
Jul 27, 2022 170.14 179.17 168.95 177.71 56,986,948 +12.56(+7.60%)
Jul 26, 2022 168.71 169.01 164.61 165.16 39,741,984 -4.90(-2.88%)
Jul 25, 2022 170.01 171.06 166.32 170.06 48,096,936 -2.95(-1.70%)
Jul 22, 2022 178.74 179.48 171.19 173.01 53,723,408 -7.30(-4.05%)
Jul 21, 2022 178.66 181.25 175.26 180.31 55,709,572 +2.43(+1.36%)
Jul 20, 2022 169.29 179.14 167.84 177.88 76,089,176 +8.15(+4.80%)
Jul 19, 2022 164.69 170.92 161.55 169.73 70,233,640 +8.89(+5.53%)
Jul 18, 2022 162.85 168.79 159.85 160.84 67,031,352 +3.39(+2.15%)
Jul 15, 2022 156.43 157.66 154.29 157.46 38,633,900 +3.90(+2.54%)
Jul 14, 2022 150.92 154.57 147.13 153.56 45,614,208 +2.08(+1.37%)
Jul 13, 2022 145.75 153.59 144.50 151.48 52,215,212 +0.82(+0.54%)
Jul 12, 2022 152.52 154.15 148.62 150.66 45,868,440 -0.70(-0.46%)
Jul 11, 2022 155.10 155.11 150.22 151.36 43,821,084 -6.85(-4.33%)
Jul 08, 2022 154.14 160.20 153.73 158.22 46,852,880 -0.20(-0.13%)
Jul 07, 2022 154.39 159.28 153.73 158.41 49,315,588 +7.27(+4.81%)
Jul 06, 2022 149.94 153.03 147.74 151.14 52,930,640 +1.66(+1.11%)
Jul 05, 2022 141.60 149.55 140.40 149.48 65,233,688 +4.41(+3.04%)
Jul 01, 2022 148.84 150.47 143.77 145.08 57,840,956 -6.35(-4.20%)
Jun 30, 2022 153.45 155.51 148.47 151.43 68,654,864 -3.83(-2.46%)
Jun 29, 2022 157.97 158.03 151.54 155.26 48,272,300 -4.39(-2.75%)
Jun 28, 2022 168.82 171.84 159.28 159.65 46,213,272 -8.86(-5.26%)
Jun 27, 2022 172.94 173.12 166.08 168.51 42,827,544 -2.57(-1.50%)
Jun 24, 2022 164.83 171.22 162.93 171.08 47,264,588 +9.00(+5.55%)
Jun 23, 2022 165.01 165.68 158.37 162.08 46,390,824 -1.35(-0.82%)
Jun 22, 2022 162.09 166.45 161.63 163.43 43,789,768 -2.06(-1.24%)
Jun 21, 2022 164.57 169.90 163.90 165.49 48,353,976 +6.85(+4.32%)
Jun 17, 2022 156.32 159.78 153.12 158.63 63,099,472 +2.79(+1.79%)
Jun 16, 2022 158.44 159.26 153.85 155.85 57,008,212 -9.25(-5.60%)
Jun 15, 2022 160.78 168.50 159.09 165.10 56,413,820 +6.90(+4.36%)
Jun 14, 2022 157.15 160.49 153.96 158.19 46,972,956 +1.89(+1.21%)
Jun 13, 2022 159.83 162.95 155.90 156.31 60,429,616 -13.26(-7.82%)
Jun 10, 2022 175.82 176.78 168.51 169.56 46,613,584 -10.73(-5.95%)
Jun 09, 2022 184.62 189.13 180.22 180.29 39,577,856 -5.99(-3.22%)
Jun 08, 2022 187.79 191.60 185.16 186.29 36,335,580 -2.74(-1.45%)
Jun 07, 2022 184.49 189.76 181.65 189.02 38,913,912 +1.40(+0.75%)
Jun 06, 2022 191.15 193.13 185.41 187.62 42,263,020 +0.66(+0.35%)
Jun 03, 2022 190.58 193.08 184.98 186.97 60,103,420 -8.71(-4.45%)
Jun 02, 2022 182.69 195.94 181.75 195.67 64,995,840 +12.70(+6.94%)
Jun 01, 2022 187.00 190.29 180.99 182.97 54,594,376 -3.52(-1.89%)
May 31, 2022 189.56 191.76 183.27 186.49 66,448,804 -1.39(-0.74%)
May 27, 2022 181.63 188.57 180.77 187.87 73,930,720 +9.59(+5.38%)
May 26, 2022 160.16 180.69 160.02 178.29 99,720,600 +8.75(+5.16%)
May 25, 2022 160.00 170.90 159.80 169.54 77,930,256 +8.20(+5.08%)
May 24, 2022 164.89 165.76 157.60 161.34 58,852,692 -7.43(-4.40%)
May 23, 2022 162.54 168.94 161.59 168.77 64,038,616 +2.04(+1.22%)
May 20, 2022 173.10 173.88 157.35 166.73 73,675,912 -4.29(-2.51%)
May 19, 2022 169.16 176.65 167.13 171.03 62,170,200 +1.86(+1.10%)
May 18, 2022 176.83 180.95 168.43 169.17 54,507,688 -12.37(-6.82%)
May 17, 2022 180.51 183.48 176.12 181.54 58,642,792 +9.12(+5.29%)
May 16, 2022 174.87 177.66 170.84 172.42 52,179,992 -4.41(-2.50%)
May 13, 2022 167.67 179.06 165.72 176.84 67,127,880 +15.29(+9.47%)
May 12, 2022 161.99 167.67 155.47 161.55 70,875,344 -4.54(-2.74%)
May 11, 2022 173.25 177.31 165.47 166.09 67,074,884 -9.64(-5.48%)
May 10, 2022 176.67 181.75 170.04 175.73 76,224,112 +6.44(+3.81%)
May 09, 2022 180.11 182.32 168.06 169.29 64,566,584 -17.23(-9.24%)
May 06, 2022 187.12 194.88 179.67 186.52 63,409,224 -1.69(-0.90%)
May 05, 2022 198.42 199.00 184.77 188.20 62,681,376 -14.88(-7.33%)
May 04, 2022 198.98 203.74 187.28 203.09 64,931,068 +7.31(+3.73%)
May 03, 2022 193.76 198.00 191.09 195.77 47,605,656 +0.69(+0.35%)
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.