Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 121.88 123.43 121.88 122.77 800,984 +1.03(+0.84%)
Jul 28, 2022 119.65 122.19 118.09 121.75 1,366,522 +2.42(+2.03%)
Jul 27, 2022 118.46 119.59 117.87 119.32 750,618 +0.37(+0.31%)
Jul 26, 2022 117.52 119.47 117.51 118.96 584,782 +1.26(+1.07%)
Jul 25, 2022 116.61 117.84 116.19 117.69 634,536 +1.09(+0.94%)
Jul 22, 2022 115.29 116.64 114.95 116.60 698,512 +2.10(+1.83%)
Jul 21, 2022 114.06 114.54 113.23 114.50 1,112,929 +0.06(+0.05%)
Jul 20, 2022 116.90 116.90 114.17 114.44 1,301,777 -2.48(-2.12%)
Jul 19, 2022 117.13 117.71 116.53 116.92 581,765 +0.40(+0.34%)
Jul 18, 2022 117.64 117.80 116.34 116.53 648,360 -1.42(-1.21%)
Jul 15, 2022 118.33 118.35 116.23 117.95 922,832 +0.63(+0.54%)
Jul 14, 2022 115.39 117.51 115.38 117.32 840,434 +0.00(+0.00%)
Jul 13, 2022 117.19 118.51 116.65 117.32 704,597 -0.66(-0.56%)
Jul 12, 2022 118.10 119.92 117.66 117.98 847,895 -0.74(-0.63%)
Jul 11, 2022 116.66 118.72 116.57 118.72 670,705 +1.08(+0.92%)
Jul 08, 2022 118.17 118.28 117.08 117.64 617,739 -0.46(-0.39%)
Jul 07, 2022 119.16 119.73 117.66 118.10 962,565 -0.77(-0.65%)
Jul 06, 2022 117.56 119.36 116.83 118.87 971,972 +1.86(+1.59%)
Jul 05, 2022 121.27 121.27 115.42 117.02 878,570 -4.68(-3.85%)
Jul 01, 2022 119.97 121.89 119.16 121.70 1,068,957 +2.27(+1.90%)
Jun 30, 2022 118.18 119.93 117.84 119.43 1,296,988 +0.66(+0.55%)
Jun 29, 2022 118.32 119.10 117.95 118.77 848,098 +0.77(+0.66%)
Jun 28, 2022 117.88 118.89 117.40 118.00 904,830 +0.83(+0.71%)
Jun 27, 2022 115.48 117.44 115.23 117.17 756,274 +1.36(+1.17%)
Jun 24, 2022 113.66 116.34 113.66 115.81 1,122,766 +2.39(+2.11%)
Jun 23, 2022 111.60 113.45 111.38 113.42 1,205,167 +2.33(+2.10%)
Jun 22, 2022 109.50 111.62 109.50 111.09 1,143,638 +0.72(+0.65%)
Jun 21, 2022 109.34 110.97 109.07 110.37 1,198,784 +1.34(+1.23%)
Jun 17, 2022 110.69 110.70 107.65 109.03 2,361,123 -0.84(-0.76%)
Jun 16, 2022 110.12 110.14 108.31 109.87 1,628,208 -1.62(-1.45%)
Jun 15, 2022 112.21 113.02 110.28 111.49 1,345,860 +0.09(+0.08%)
Jun 14, 2022 114.26 114.60 109.78 111.40 1,435,679 -2.71(-2.38%)
Jun 13, 2022 117.83 118.27 113.62 114.11 979,894 -5.13(-4.31%)
Jun 10, 2022 118.86 120.36 118.34 119.24 776,093 -0.88(-0.73%)
Jun 09, 2022 122.89 123.39 120.06 120.12 796,123 -2.77(-2.25%)
Jun 08, 2022 124.70 124.83 122.80 122.89 698,554 -2.48(-1.98%)
Jun 07, 2022 123.65 125.58 123.21 125.37 953,045 +1.38(+1.12%)
Jun 06, 2022 123.75 124.69 123.21 123.98 646,249 +0.45(+0.36%)
Jun 03, 2022 123.96 124.39 123.28 123.54 450,206 -0.65(-0.53%)
Jun 02, 2022 124.22 124.39 122.12 124.19 591,608 +0.22(+0.17%)
Jun 01, 2022 124.40 124.69 122.89 123.97 966,856 -0.14(-0.11%)
May 31, 2022 124.44 125.10 123.26 124.12 1,247,393 -1.49(-1.18%)
May 27, 2022 124.16 125.64 123.98 125.60 996,725 +1.04(+0.83%)
May 26, 2022 125.16 126.08 124.42 124.56 749,983 +0.16(+0.13%)
May 25, 2022 125.62 125.98 123.75 124.41 1,377,862 -1.05(-0.84%)
May 24, 2022 122.57 125.88 122.30 125.45 1,149,679 +3.13(+2.56%)
May 23, 2022 122.77 122.77 120.61 122.32 1,538,107 +1.94(+1.61%)
May 20, 2022 120.97 121.01 118.85 120.38 1,815,612 -0.09(-0.08%)
May 19, 2022 119.61 120.99 118.59 120.48 1,674,798 +0.48(+0.40%)
May 18, 2022 122.22 122.22 119.71 120.00 2,206,766 -1.22(-1.00%)
May 17, 2022 122.61 122.61 120.30 121.22 2,026,302 -0.71(-0.58%)
May 16, 2022 121.78 122.40 120.86 121.93 932,269 +0.52(+0.43%)
May 13, 2022 121.08 121.81 119.63 121.40 816,974 +1.03(+0.85%)
May 12, 2022 121.58 122.17 119.36 120.38 934,212 -1.31(-1.08%)
May 11, 2022 120.31 123.24 120.25 121.68 989,807 +1.59(+1.32%)
May 10, 2022 121.45 123.11 119.24 120.09 980,712 -1.04(-0.86%)
May 09, 2022 120.81 122.38 119.54 121.13 908,101 -0.15(-0.12%)
May 06, 2022 119.92 121.58 119.69 121.28 1,287,784 +0.80(+0.66%)
May 05, 2022 122.05 122.90 119.50 120.49 1,621,009 -1.81(-1.48%)
May 04, 2022 122.04 122.57 121.11 122.29 1,592,680 +1.08(+0.89%)
May 03, 2022 120.95 123.15 120.59 121.22 1,473,387 +0.81(+0.68%)
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.