Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 110.27 112.66 109.04 112.38 7,739,511 +2.63(+2.40%)
Jul 28, 2022 107.01 109.92 105.64 109.75 6,926,029 +4.27(+4.05%)
Jul 27, 2022 103.95 105.98 103.41 105.48 7,608,547 +2.60(+2.53%)
Jul 26, 2022 105.11 105.55 102.26 102.88 8,650,128 -3.99(-3.73%)
Jul 25, 2022 107.19 107.19 105.30 106.86 5,188,182 +0.16(+0.15%)
Jul 22, 2022 109.46 109.46 106.35 106.71 6,175,728 -2.44(-2.24%)
Jul 21, 2022 107.93 109.20 107.64 109.15 4,387,424 +0.50(+0.46%)
Jul 20, 2022 106.81 109.16 106.47 108.66 6,017,353 +1.88(+1.76%)
Jul 19, 2022 103.27 107.16 103.10 106.78 9,175,989 +5.13(+5.05%)
Jul 18, 2022 103.84 104.32 101.39 101.64 6,988,939 -0.74(-0.73%)
Jul 15, 2022 102.44 103.28 101.64 102.39 8,039,714 +1.45(+1.43%)
Jul 14, 2022 100.83 101.51 99.60 100.94 7,108,212 -1.85(-1.80%)
Jul 13, 2022 99.69 103.54 99.32 102.79 5,418,367 +1.32(+1.30%)
Jul 12, 2022 102.69 103.52 100.87 101.47 6,151,717 -1.32(-1.29%)
Jul 11, 2022 104.25 104.72 102.55 102.79 5,047,971 -2.76(-2.61%)
Jul 08, 2022 104.22 106.21 104.16 105.55 6,076,067 -0.20(-0.19%)
Jul 07, 2022 103.32 105.89 102.94 105.74 7,806,148 +3.81(+3.74%)
Jul 06, 2022 102.57 103.38 101.16 101.93 6,577,748 -0.09(-0.09%)
Jul 05, 2022 98.23 102.07 97.90 102.02 10,174,973 +3.07(+3.10%)
Jul 01, 2022 99.39 100.23 97.33 98.94 8,123,865 -1.00(-1.00%)
Jun 30, 2022 99.69 101.10 98.55 99.94 9,228,441 -1.03(-1.02%)
Jun 29, 2022 100.71 103.28 99.29 100.97 10,557,392 +0.46(+0.46%)
Jun 28, 2022 105.81 111.53 100.22 100.51 32,066,540 -7.55(-6.99%)
Jun 27, 2022 109.76 110.71 107.41 108.06 12,858,724 -2.36(-2.13%)
Jun 24, 2022 107.50 110.44 107.19 110.42 10,700,158 +4.80(+4.55%)
Jun 23, 2022 102.69 105.71 102.10 105.61 9,101,197 +3.01(+2.94%)
Jun 22, 2022 103.07 104.54 102.30 102.60 10,110,887 -3.68(-3.46%)
Jun 21, 2022 106.06 107.39 105.65 106.28 6,354,342 +1.31(+1.25%)
Jun 17, 2022 103.81 106.15 103.51 104.97 10,488,580 +0.22(+0.21%)
Jun 16, 2022 107.09 107.47 103.38 104.75 7,551,436 -6.18(-5.57%)
Jun 15, 2022 109.68 112.19 108.75 110.93 4,937,297 +2.66(+2.46%)
Jun 14, 2022 107.93 109.42 107.58 108.27 4,650,891 +0.27(+0.25%)
Jun 13, 2022 107.95 109.54 106.82 108.00 6,567,974 -4.19(-3.74%)
Jun 10, 2022 114.50 114.50 111.73 112.19 6,435,298 -3.79(-3.26%)
Jun 09, 2022 118.67 119.33 115.97 115.98 3,981,858 -3.72(-3.10%)
Jun 08, 2022 118.23 121.08 117.79 119.70 4,464,415 +0.71(+0.60%)
Jun 07, 2022 116.04 119.28 115.84 118.98 5,494,942 +1.41(+1.20%)
Jun 06, 2022 118.81 119.44 116.79 117.57 4,053,146 -0.70(-0.60%)
Jun 03, 2022 117.55 119.83 117.35 118.28 5,319,043 -2.11(-1.75%)
Jun 02, 2022 116.58 120.55 116.34 120.39 5,983,961 +4.61(+3.99%)
Jun 01, 2022 116.89 117.79 114.73 115.77 5,708,095 -0.17(-0.14%)
May 31, 2022 114.62 116.85 111.64 115.94 14,120,537 +2.79(+2.47%)
May 27, 2022 111.42 113.17 111.22 113.15 5,169,975 +2.98(+2.70%)
May 26, 2022 107.30 110.72 107.30 110.17 6,683,838 +4.62(+4.38%)
May 25, 2022 100.92 106.22 100.92 105.55 7,338,304 +0.89(+0.85%)
May 24, 2022 104.48 105.34 102.16 104.66 6,174,529 -1.31(-1.23%)
May 23, 2022 104.84 106.08 103.23 105.97 7,315,512 +0.61(+0.58%)
May 20, 2022 106.01 107.00 102.50 105.35 7,804,104 +1.52(+1.47%)
May 19, 2022 106.28 106.44 103.67 103.83 7,894,360 -2.86(-2.68%)
May 18, 2022 109.74 110.58 106.11 106.69 8,390,500 -6.37(-5.63%)
May 17, 2022 112.67 114.23 110.30 113.06 6,188,343 +3.22(+2.93%)
May 16, 2022 110.21 110.66 108.83 109.84 5,865,875 -0.40(-0.36%)
May 13, 2022 107.56 110.34 106.01 110.24 9,860,542 +4.98(+4.74%)
May 12, 2022 102.60 107.19 102.43 105.25 10,502,452 -0.02(-0.02%)
May 11, 2022 107.99 108.43 104.95 105.28 6,776,191 -1.53(-1.43%)
May 10, 2022 110.26 110.66 105.70 106.81 7,716,130 -1.68(-1.55%)
May 09, 2022 110.20 111.62 107.88 108.48 7,730,041 -3.20(-2.87%)
May 06, 2022 110.95 113.06 107.95 111.68 11,519,902 -4.04(-3.49%)
May 05, 2022 121.07 121.69 113.66 115.72 8,620,256 -7.25(-5.89%)
May 04, 2022 119.54 123.11 117.14 122.97 7,096,996 +3.12(+2.60%)
May 03, 2022 121.96 122.68 117.27 119.85 8,406,255 -3.14(-2.55%)
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.