Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 159.25 161.61 157.53 160.50 103,325,680 +5.10(+3.28%)
Jul 28, 2022 155.04 155.69 152.50 155.41 82,142,288 +0.55(+0.36%)
Jul 27, 2022 150.70 155.39 150.28 154.85 79,572,456 +5.13(+3.42%)
Jul 26, 2022 150.38 151.19 148.94 149.73 55,734,196 -1.36(-0.90%)
Jul 25, 2022 152.11 153.13 150.40 151.09 54,234,868 -1.10(-0.72%)
Jul 22, 2022 153.47 154.35 151.52 152.19 67,914,336 -1.26(-0.82%)
Jul 21, 2022 152.59 153.65 150.06 153.45 65,851,744 +2.31(+1.53%)
Jul 20, 2022 149.25 151.82 148.51 151.14 65,613,420 +2.00(+1.34%)
Jul 19, 2022 146.09 149.36 145.10 149.14 83,912,256 +3.88(+2.67%)
Jul 18, 2022 148.88 149.70 144.89 145.25 82,376,792 -3.06(-2.06%)
Jul 15, 2022 147.93 149.00 146.37 148.32 77,390,352 +1.68(+1.15%)
Jul 14, 2022 142.30 147.11 141.48 146.64 79,059,336 +2.94(+2.05%)
Jul 13, 2022 141.22 144.64 140.37 143.69 72,335,864 -0.37(-0.25%)
Jul 12, 2022 143.96 146.62 143.26 144.06 78,525,760 +0.98(+0.68%)
Jul 11, 2022 143.87 144.83 142.00 143.08 64,072,816 -2.14(-1.48%)
Jul 08, 2022 143.47 145.73 143.21 145.22 65,359,428 +0.68(+0.47%)
Jul 07, 2022 141.52 144.74 141.51 144.54 67,049,568 +3.39(+2.40%)
Jul 06, 2022 139.61 142.34 139.34 141.16 74,931,560 +1.34(+0.96%)
Jul 05, 2022 136.07 139.86 135.24 139.81 74,308,720 +2.60(+1.89%)
Jul 01, 2022 134.36 137.32 133.99 137.22 72,063,104 +2.18(+1.62%)
Jun 30, 2022 135.56 136.65 132.12 135.03 100,216,432 -2.48(-1.80%)
Jun 29, 2022 135.76 138.93 134.98 137.51 67,138,656 +1.77(+1.30%)
Jun 28, 2022 140.38 141.65 135.63 135.74 68,114,360 -4.17(-2.98%)
Jun 27, 2022 140.94 141.72 139.22 139.91 74,239,600 -0.12(-0.08%)
Jun 24, 2022 138.17 140.16 138.04 140.03 90,551,528 +3.47(+2.54%)
Jun 23, 2022 135.13 136.88 133.96 136.56 73,287,016 +2.88(+2.16%)
Jun 22, 2022 133.13 136.06 132.26 133.68 74,741,944 -0.51(-0.38%)
Jun 21, 2022 131.77 135.37 131.67 134.19 82,053,160 +4.26(+3.28%)
Jun 17, 2022 128.46 131.44 128.21 129.94 136,422,272 +1.48(+1.15%)
Jun 16, 2022 130.45 130.75 127.45 128.45 112,037,736 -5.30(-3.97%)
Jun 15, 2022 132.63 135.64 130.53 133.76 92,618,288 +2.64(+2.01%)
Jun 14, 2022 131.49 132.24 129.88 131.12 85,731,240 +0.87(+0.67%)
Jun 13, 2022 131.23 133.53 129.82 130.25 123,632,800 -5.19(-3.83%)
Jun 10, 2022 138.55 139.02 135.37 135.44 92,748,344 -5.44(-3.86%)
Jun 09, 2022 145.26 146.12 140.77 140.88 70,275,696 -5.25(-3.60%)
Jun 08, 2022 146.75 148.02 145.64 146.13 54,596,336 -0.74(-0.50%)
Jun 07, 2022 142.57 147.16 142.32 146.87 68,611,800 +2.54(+1.76%)
Jun 06, 2022 145.22 146.74 143.11 144.34 72,438,424 +0.75(+0.52%)
Jun 03, 2022 145.09 146.14 142.68 143.59 89,677,784 -5.76(-3.86%)
Jun 02, 2022 146.00 149.40 145.05 149.34 73,190,048 +2.47(+1.68%)
Jun 01, 2022 148.05 149.87 145.86 146.87 75,137,496 -0.13(-0.09%)
May 31, 2022 147.23 148.80 145.03 147.00 104,964,504 -0.79(-0.53%)
May 27, 2022 143.59 147.83 143.47 147.79 92,567,984 +5.79(+4.08%)
May 26, 2022 135.69 142.56 135.45 142.00 91,754,480 +3.22(+2.32%)
May 25, 2022 136.72 140.03 136.63 138.78 93,589,960 +0.16(+0.11%)
May 24, 2022 139.06 140.22 135.63 138.63 105,358,256 -2.72(-1.92%)
May 23, 2022 136.09 141.49 135.95 141.34 119,091,288 +5.45(+4.01%)
May 20, 2022 137.37 138.96 130.97 135.89 137,460,864 +0.24(+0.17%)
May 19, 2022 138.15 139.91 134.91 135.65 137,713,760 -3.43(-2.46%)
May 18, 2022 145.04 145.54 138.17 139.08 110,888,120 -8.32(-5.64%)
May 17, 2022 147.02 147.92 144.87 147.40 79,447,024 +3.65(+2.54%)
May 16, 2022 143.75 145.70 142.40 143.74 87,665,672 -1.55(-1.07%)
May 13, 2022 142.81 146.28 141.34 145.29 115,416,944 +4.49(+3.19%)
May 12, 2022 141.01 144.40 137.09 140.80 184,701,648 -3.89(-2.69%)
May 11, 2022 151.60 153.53 144.01 144.69 144,874,192 -7.91(-5.18%)
May 10, 2022 153.60 154.81 151.04 152.60 116,750,080 +2.42(+1.61%)
May 09, 2022 153.02 153.91 149.62 150.18 133,698,008 -5.16(-3.32%)
May 06, 2022 154.08 157.47 152.28 155.34 117,677,552 +0.73(+0.47%)
May 05, 2022 161.59 161.82 152.81 154.61 132,235,688 -9.12(-5.57%)
May 04, 2022 157.47 164.18 157.06 163.73 110,329,592 +6.45(+4.10%)
May 03, 2022 155.97 158.49 154.16 157.28 90,180,632 +1.50(+0.96%)
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.