Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 191.09 194.37 189.08 189.75 3,397,902 -0.42(-0.22%)
Aug 05, 2022 187.00 191.80 186.28 190.17 4,090,309 -1.10(-0.58%)
Aug 04, 2022 188.56 191.58 187.25 191.27 3,759,262 +1.62(+0.85%)
Aug 03, 2022 185.53 190.68 185.37 189.65 5,793,410 +5.86(+3.19%)
Aug 02, 2022 180.81 185.14 179.43 183.79 4,316,498 +0.81(+0.44%)
Aug 01, 2022 181.30 185.18 179.76 182.98 3,995,490 -1.04(-0.57%)
Jul 29, 2022 181.82 184.42 180.22 184.02 4,755,412 +2.73(+1.51%)
Jul 28, 2022 178.41 181.88 175.93 181.29 4,561,435 +0.99(+0.55%)
Jul 27, 2022 174.86 182.23 174.35 180.30 4,962,909 +9.84(+5.77%)
Jul 26, 2022 177.11 177.13 169.76 170.46 3,885,861 -6.83(-3.85%)
Jul 25, 2022 181.83 181.99 175.07 177.29 4,406,559 -5.18(-2.84%)
Jul 22, 2022 185.07 187.56 180.93 182.47 3,805,967 -2.88(-1.55%)
Jul 21, 2022 180.66 185.53 179.91 185.35 3,885,626 +2.90(+1.59%)
Jul 20, 2022 176.10 183.50 175.61 182.45 5,653,106 +8.64(+4.97%)
Jul 19, 2022 170.92 174.10 167.81 173.81 4,372,246 +5.92(+3.53%)
Jul 18, 2022 168.95 172.64 167.11 167.89 3,817,123 +0.51(+0.30%)
Jul 15, 2022 163.71 167.61 162.22 167.38 6,037,664 +6.34(+3.94%)
Jul 14, 2022 161.03 161.71 157.65 161.04 6,095,840 -2.45(-1.50%)
Jul 13, 2022 162.41 165.84 161.17 163.49 6,228,712 -2.84(-1.71%)
Jul 12, 2022 172.21 173.38 164.35 166.33 7,070,483 -8.03(-4.61%)
Jul 11, 2022 174.00 176.32 171.26 174.36 3,697,442 -1.14(-0.65%)
Jul 08, 2022 174.05 176.61 172.84 175.50 2,870,167 -1.14(-0.65%)
Jul 07, 2022 174.17 176.94 173.17 176.64 4,000,071 +3.91(+2.26%)
Jul 06, 2022 173.52 175.06 170.83 172.73 4,082,913 +0.53(+0.31%)
Jul 05, 2022 166.10 172.35 164.61 172.20 4,617,491 +4.00(+2.38%)
Jul 01, 2022 164.76 169.15 164.05 168.20 4,569,453 +3.16(+1.91%)
Jun 30, 2022 165.05 165.22 161.11 165.04 9,543,531 -5.57(-3.26%)
Jun 29, 2022 172.50 173.78 168.06 170.61 5,432,335 -0.85(-0.50%)
Jun 28, 2022 180.29 182.33 171.44 171.46 6,680,757 -9.85(-5.43%)
Jun 27, 2022 186.11 186.58 180.47 181.31 6,170,767 -4.61(-2.48%)
Jun 24, 2022 177.72 186.41 176.84 185.92 12,107,140 +12.87(+7.44%)
Jun 23, 2022 169.09 173.39 167.12 173.05 7,254,743 +5.60(+3.34%)
Jun 22, 2022 164.70 170.45 164.21 167.45 5,864,765 +0.62(+0.37%)
Jun 21, 2022 165.05 169.35 164.90 166.83 6,738,951 +3.57(+2.19%)
Jun 17, 2022 158.56 166.23 158.17 163.26 13,075,146 +3.41(+2.13%)
Jun 16, 2022 163.73 166.90 158.62 159.85 8,089,500 -8.70(-5.16%)
Jun 15, 2022 166.73 171.50 164.68 168.55 7,739,970 +4.10(+2.49%)
Jun 14, 2022 168.73 169.63 162.15 164.45 8,575,440 -1.58(-0.95%)
Jun 13, 2022 170.55 172.68 165.06 166.03 10,721,750 -12.42(-6.96%)
Jun 10, 2022 183.63 183.95 177.20 178.45 7,857,573 -8.66(-4.63%)
Jun 09, 2022 188.53 192.68 186.61 187.11 8,483,208 -2.08(-1.10%)
Jun 08, 2022 187.00 190.56 185.39 189.19 6,225,125 +2.04(+1.09%)
Jun 07, 2022 181.71 188.60 181.71 187.15 6,328,673 +4.28(+2.34%)
Jun 06, 2022 188.93 190.42 181.70 182.87 5,811,630 -2.04(-1.10%)
Jun 03, 2022 185.00 189.64 183.80 184.91 9,223,987 -3.49(-1.85%)
Jun 02, 2022 175.00 190.13 174.70 188.40 19,250,476 +12.33(+7.00%)
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.