Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 181.58 184.18 179.99 183.78 4,761,624 +2.73(+1.51%)
Jul 28, 2022 178.18 181.64 175.70 181.05 4,567,393 +0.99(+0.55%)
Jul 27, 2022 174.63 181.99 174.12 180.06 4,969,392 +9.83(+5.77%)
Jul 26, 2022 176.88 176.90 169.54 170.24 3,890,937 -6.82(-3.85%)
Jul 25, 2022 181.59 181.75 174.85 177.06 4,412,315 -5.17(-2.84%)
Jul 22, 2022 184.83 187.31 180.69 182.23 3,810,938 -2.88(-1.55%)
Jul 21, 2022 180.42 185.29 179.67 185.11 3,890,701 +2.90(+1.59%)
Jul 20, 2022 175.87 183.26 175.38 182.21 5,660,490 +8.63(+4.97%)
Jul 19, 2022 170.70 173.87 167.59 173.58 4,377,957 +5.91(+3.53%)
Jul 18, 2022 168.73 172.41 166.89 167.67 3,822,109 +0.51(+0.30%)
Jul 15, 2022 163.50 167.39 162.01 167.16 6,045,551 +6.33(+3.94%)
Jul 14, 2022 160.82 161.50 157.44 160.83 6,103,803 -2.45(-1.50%)
Jul 13, 2022 162.20 165.62 160.96 163.28 6,236,848 -2.84(-1.71%)
Jul 12, 2022 171.99 173.15 164.14 166.11 7,079,719 -8.02(-4.61%)
Jul 11, 2022 173.77 176.09 171.04 174.13 3,702,271 -1.14(-0.65%)
Jul 08, 2022 173.82 176.38 172.62 175.27 2,873,916 -1.14(-0.65%)
Jul 07, 2022 173.94 176.71 172.94 176.41 4,005,296 +3.91(+2.26%)
Jul 06, 2022 173.29 174.83 170.61 172.50 4,088,246 +0.53(+0.31%)
Jul 05, 2022 165.88 172.12 164.40 171.97 4,623,522 +3.99(+2.38%)
Jul 01, 2022 164.54 168.93 163.84 167.98 4,575,422 +3.16(+1.91%)
Jun 30, 2022 164.84 165.00 160.90 164.82 9,555,997 -5.56(-3.26%)
Jun 29, 2022 172.28 173.55 167.84 170.39 5,439,431 -0.85(-0.50%)
Jun 28, 2022 180.06 182.09 171.22 171.24 6,689,484 -9.84(-5.43%)
Jun 27, 2022 185.87 186.34 180.24 181.07 6,178,827 -4.60(-2.48%)
Jun 24, 2022 177.49 186.16 176.61 185.68 12,122,955 +12.85(+7.44%)
Jun 23, 2022 168.87 173.16 166.90 172.82 7,264,219 +5.59(+3.34%)
Jun 22, 2022 164.49 170.23 164.00 167.23 5,872,426 +0.62(+0.37%)
Jun 21, 2022 164.84 169.13 164.69 166.61 6,747,754 +3.56(+2.19%)
Jun 17, 2022 158.35 166.01 157.96 163.05 13,092,226 +3.41(+2.13%)
Jun 16, 2022 163.52 166.68 158.41 159.64 8,100,067 -8.69(-5.16%)
Jun 15, 2022 166.51 171.28 164.47 168.33 7,750,080 +4.09(+2.49%)
Jun 14, 2022 168.51 169.41 161.94 164.24 8,586,642 -1.58(-0.95%)
Jun 13, 2022 170.33 172.46 164.84 165.81 10,735,756 -12.40(-6.96%)
Jun 10, 2022 183.39 183.71 176.97 178.22 7,867,837 -8.65(-4.63%)
Jun 09, 2022 188.28 192.43 186.37 186.87 8,494,289 -2.08(-1.10%)
Jun 08, 2022 186.76 190.31 185.15 188.94 6,233,256 +2.04(+1.09%)
Jun 07, 2022 181.47 188.35 181.47 186.91 6,336,940 +4.28(+2.34%)
Jun 06, 2022 188.68 190.17 181.46 182.63 5,819,221 -2.04(-1.10%)
Jun 03, 2022 184.76 189.39 183.56 184.67 9,236,036 -3.48(-1.85%)
Jun 02, 2022 174.77 189.88 174.47 188.15 19,275,622 +12.31(+7.00%)
Jun 01, 2022 177.78 184.18 174.14 175.84 37,064,768 +15.81(+9.88%)
May 31, 2022 166.74 167.06 159.14 160.03 18,039,104 -4.85(-2.94%)
May 27, 2022 160.46 165.01 160.04 164.88 7,893,943 +2.64(+1.63%)
May 26, 2022 159.48 163.48 157.36 162.25 6,699,393 +2.81(+1.76%)
May 25, 2022 155.12 161.68 155.12 159.44 7,446,095 +2.72(+1.73%)
May 24, 2022 157.56 158.18 154.35 156.72 6,934,115 -3.39(-2.11%)
May 23, 2022 159.63 160.52 155.71 160.11 6,156,378 +0.67(+0.42%)
May 20, 2022 158.53 160.52 154.35 159.44 9,056,570 +4.05(+2.60%)
May 19, 2022 155.03 159.04 154.53 155.40 8,392,736 -1.73(-1.10%)
May 18, 2022 162.61 164.31 155.99 157.12 7,461,011 -6.39(-3.91%)
May 17, 2022 167.11 168.88 158.06 163.52 7,325,571 -0.39(-0.24%)
May 16, 2022 164.53 165.89 161.67 163.91 5,071,939 -2.79(-1.67%)
May 13, 2022 163.34 168.46 161.80 166.69 6,508,262 +6.48(+4.05%)
May 12, 2022 156.72 166.63 154.44 160.21 10,200,865 -0.85(-0.53%)
May 11, 2022 165.28 169.76 160.62 161.06 7,228,534 -5.87(-3.52%)
May 10, 2022 167.20 171.04 163.06 166.93 8,608,890 +3.54(+2.17%)
May 09, 2022 166.50 170.07 161.92 163.39 10,027,606 -6.09(-3.59%)
May 06, 2022 169.27 172.21 165.36 169.48 7,242,115 -2.60(-1.51%)
May 05, 2022 180.25 182.00 169.60 172.07 8,388,403 -13.16(-7.11%)
May 04, 2022 179.48 185.74 174.51 185.24 7,571,846 +7.11(+3.99%)
May 03, 2022 176.72 180.15 175.90 178.13 5,052,436 +0.79(+0.44%)
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.