Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 189.96 196.59 189.96 195.51 63,614 +3.73(+1.95%)
Jul 28, 2022 185.05 191.92 179.60 191.78 37,342 +7.40(+4.01%)
Jul 27, 2022 180.24 185.03 179.35 184.38 51,558 +4.86(+2.71%)
Jul 26, 2022 180.50 182.41 178.69 179.52 42,088 -2.21(-1.22%)
Jul 25, 2022 180.59 181.75 178.72 181.73 34,524 +2.89(+1.61%)
Jul 22, 2022 179.97 182.43 176.63 178.84 37,158 -1.33(-0.74%)
Jul 21, 2022 178.52 181.17 177.26 180.17 61,440 +1.97(+1.11%)
Jul 20, 2022 173.92 178.46 173.92 178.19 48,722 +4.53(+2.61%)
Jul 19, 2022 170.01 175.70 170.01 173.66 63,071 +6.43(+3.85%)
Jul 18, 2022 170.85 171.94 166.79 167.23 55,184 -2.53(-1.49%)
Jul 15, 2022 168.74 170.79 162.69 169.76 116,642 +4.03(+2.43%)
Jul 14, 2022 161.04 166.27 157.95 165.72 70,985 +2.76(+1.69%)
Jul 13, 2022 158.68 163.44 157.70 162.96 79,105 +0.70(+0.43%)
Jul 12, 2022 157.70 163.23 157.70 162.26 70,214 +4.76(+3.02%)
Jul 11, 2022 162.12 162.12 156.53 157.50 54,885 -7.02(-4.26%)
Jul 08, 2022 169.83 169.83 163.93 164.52 55,985 -4.81(-2.84%)
Jul 07, 2022 166.91 170.16 166.76 169.33 40,183 +4.52(+2.74%)
Jul 06, 2022 168.19 168.19 163.41 164.81 55,286 -3.77(-2.24%)
Jul 05, 2022 161.39 168.83 158.19 168.58 66,314 +5.19(+3.18%)
Jul 01, 2022 159.60 164.74 157.21 163.39 63,561 +2.57(+1.60%)
Jun 30, 2022 165.26 165.26 156.28 160.82 93,423 -8.39(-4.96%)
Jun 29, 2022 175.05 175.05 167.90 169.21 42,513 -4.51(-2.60%)
Jun 28, 2022 178.58 180.46 172.91 173.72 53,066 -2.88(-1.63%)
Jun 27, 2022 180.33 180.33 174.41 176.60 54,668 -2.31(-1.29%)
Jun 24, 2022 173.63 181.74 172.12 178.92 224,174 +6.90(+4.01%)
Jun 23, 2022 164.57 172.01 164.57 172.01 70,904 +7.24(+4.39%)
Jun 22, 2022 162.83 167.13 162.83 164.77 46,993 -0.54(-0.32%)
Jun 21, 2022 164.54 166.00 164.06 165.31 44,160 +4.83(+3.01%)
Jun 17, 2022 158.86 163.29 158.86 160.47 96,663 +2.08(+1.31%)
Jun 16, 2022 162.09 162.09 156.38 158.40 65,012 -9.55(-5.69%)
Jun 15, 2022 167.02 171.07 164.62 167.95 54,314 +2.11(+1.27%)
Jun 14, 2022 163.57 166.70 160.88 165.84 60,589 +4.05(+2.51%)
Jun 13, 2022 165.23 166.62 159.99 161.79 73,952 -9.36(-5.47%)
Jun 10, 2022 172.75 173.15 164.57 171.15 41,817 -5.53(-3.13%)
Jun 09, 2022 177.85 181.29 175.71 176.68 43,083 -3.10(-1.73%)
Jun 08, 2022 180.82 182.27 178.96 179.78 31,392 -3.27(-1.79%)
Jun 07, 2022 183.03 185.04 181.58 183.05 35,608 -2.58(-1.39%)
Jun 06, 2022 182.53 186.96 182.53 185.63 42,569 +4.50(+2.49%)
Jun 03, 2022 181.03 183.35 179.47 181.13 42,768 -2.33(-1.27%)
Jun 02, 2022 177.86 183.82 177.31 183.46 51,593 +5.26(+2.95%)
Jun 01, 2022 181.18 181.25 175.11 178.20 52,496 -2.97(-1.64%)
May 31, 2022 180.93 183.37 178.89 181.17 50,991 -1.22(-0.67%)
May 27, 2022 181.65 183.47 180.30 182.40 46,037 +2.08(+1.15%)
May 26, 2022 174.74 181.78 174.74 180.32 36,745 +6.96(+4.01%)
May 25, 2022 170.70 175.47 169.66 173.36 48,510 +2.88(+1.69%)
May 24, 2022 169.78 171.14 164.82 170.48 63,676 -1.07(-0.62%)
May 23, 2022 175.27 175.46 171.38 171.55 51,310 -1.05(-0.61%)
May 20, 2022 170.57 172.88 167.51 172.61 56,439 +5.75(+3.44%)
May 19, 2022 163.93 170.23 163.93 166.86 81,033 +2.29(+1.39%)
May 18, 2022 166.32 167.72 163.16 164.57 110,020 -5.69(-3.34%)
May 17, 2022 166.25 170.79 165.79 170.25 89,021 +9.18(+5.70%)
May 16, 2022 160.99 163.56 157.79 161.08 76,097 -1.52(-0.94%)
May 13, 2022 162.96 166.78 161.05 162.60 78,697 +3.05(+1.91%)
May 12, 2022 153.72 160.25 151.69 159.55 71,367 +3.99(+2.56%)
May 11, 2022 160.10 162.96 155.14 155.57 62,974 -5.62(-3.49%)
May 10, 2022 164.18 164.18 156.47 161.19 60,177 +1.15(+0.72%)
May 09, 2022 162.44 162.69 155.50 160.04 85,711 -4.32(-2.63%)
May 06, 2022 165.29 166.74 159.86 164.36 109,290 -1.33(-0.81%)
May 05, 2022 169.97 173.30 162.25 165.69 53,888 -7.21(-4.17%)
May 04, 2022 168.51 173.99 164.10 172.91 73,641 +5.70(+3.41%)
May 03, 2022 168.04 170.67 163.49 167.21 159,822 -1.93(-1.14%)
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.