Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 165.38 167.12 165.13 166.62 4,427,256 +0.11(+0.07%)
Jul 28, 2022 163.68 166.78 163.03 166.51 3,290,824 +3.09(+1.89%)
Jul 27, 2022 162.37 163.76 161.00 163.41 4,706,587 -0.23(-0.14%)
Jul 26, 2022 162.44 163.79 161.18 163.64 3,918,807 +1.88(+1.17%)
Jul 25, 2022 162.19 162.72 160.99 161.76 3,522,137 +0.23(+0.14%)
Jul 22, 2022 161.08 162.44 160.46 161.53 3,945,961 +1.05(+0.65%)
Jul 21, 2022 159.99 161.34 159.58 160.48 3,242,756 +0.24(+0.15%)
Jul 20, 2022 161.95 162.44 159.48 160.24 3,633,535 -1.71(-1.06%)
Jul 19, 2022 162.14 162.61 160.59 161.96 4,407,702 +1.71(+1.07%)
Jul 18, 2022 163.00 163.08 159.85 160.24 3,653,583 -2.72(-1.67%)
Jul 15, 2022 163.18 164.68 161.92 162.97 4,892,410 +0.13(+0.08%)
Jul 14, 2022 160.27 163.00 159.71 162.83 4,775,680 +0.84(+0.52%)
Jul 13, 2022 160.51 163.27 159.98 162.00 4,759,481 +0.56(+0.35%)
Jul 12, 2022 164.76 165.06 160.82 161.43 5,461,538 -0.91(-0.56%)
Jul 11, 2022 163.24 164.57 161.92 162.35 5,172,553 -1.34(-0.82%)
Jul 08, 2022 162.44 164.47 162.42 163.69 3,657,281 +1.45(+0.89%)
Jul 07, 2022 161.44 162.89 161.31 162.24 5,407,763 -0.32(-0.20%)
Jul 06, 2022 161.90 163.76 161.66 162.57 4,419,826 +1.61(+1.00%)
Jul 05, 2022 160.59 161.32 157.45 160.96 5,222,453 -0.36(-0.22%)
Jul 01, 2022 158.79 161.44 157.86 161.32 4,126,232 +2.60(+1.64%)
Jun 30, 2022 159.17 159.59 157.74 158.72 6,610,186 -0.07(-0.04%)
Jun 29, 2022 158.15 159.58 157.47 158.78 3,866,589 +2.59(+1.66%)
Jun 28, 2022 159.19 160.42 156.04 156.19 4,601,890 -2.23(-1.41%)
Jun 27, 2022 157.97 159.17 157.46 158.42 4,825,755 +0.21(+0.13%)
Jun 24, 2022 157.75 158.27 156.13 158.21 6,249,474 +1.93(+1.24%)
Jun 23, 2022 155.98 157.27 155.38 156.28 6,101,656 +1.97(+1.28%)
Jun 22, 2022 152.69 155.22 151.96 154.31 4,942,008 +1.26(+0.82%)
Jun 21, 2022 150.63 153.29 149.85 153.05 4,886,755 +3.48(+2.32%)
Jun 17, 2022 149.55 151.41 148.72 149.58 10,378,499 +0.03(+0.02%)
Jun 16, 2022 149.17 150.91 147.72 149.55 7,566,627 -0.72(-0.48%)
Jun 15, 2022 150.40 152.22 148.50 150.27 6,237,102 +1.59(+1.07%)
Jun 14, 2022 152.38 152.42 147.48 148.68 6,467,028 -3.45(-2.27%)
Jun 13, 2022 152.88 155.11 151.48 152.13 6,615,854 -2.65(-1.71%)
Jun 10, 2022 153.30 156.11 151.85 154.78 5,465,345 -0.25(-0.16%)
Jun 09, 2022 157.32 158.98 154.92 155.02 3,699,231 -2.81(-1.78%)
Jun 08, 2022 157.84 158.86 157.24 157.83 2,779,275 -0.79(-0.50%)
Jun 07, 2022 157.79 158.91 156.40 158.62 4,376,812 +0.97(+0.62%)
Jun 06, 2022 158.53 159.63 156.88 157.65 3,620,415 +0.66(+0.42%)
Jun 03, 2022 157.96 158.65 156.53 157.00 4,433,379 -1.74(-1.10%)
Jun 02, 2022 157.73 158.81 154.90 158.74 4,911,432 +1.28(+0.81%)
Jun 01, 2022 159.06 159.25 154.94 157.46 5,937,577 -1.19(-0.75%)
May 31, 2022 161.71 161.71 156.40 158.65 14,389,258 -3.80(-2.34%)
May 27, 2022 161.97 162.49 160.97 162.46 7,098,535 +1.57(+0.98%)
May 26, 2022 159.80 161.81 159.80 160.88 5,491,652 +1.08(+0.67%)
May 25, 2022 158.75 160.30 157.91 159.81 6,112,714 +1.09(+0.68%)
May 24, 2022 157.02 159.13 156.20 158.72 6,690,592 +2.10(+1.34%)
May 23, 2022 155.31 157.90 154.70 156.62 4,918,378 +3.21(+2.09%)
May 20, 2022 153.44 154.22 150.96 153.41 6,096,656 +0.95(+0.63%)
May 19, 2022 153.69 153.95 151.01 152.46 6,792,334 -2.32(-1.50%)
May 18, 2022 164.27 164.44 154.09 154.78 9,384,205 -10.22(-6.20%)
May 17, 2022 165.80 166.15 163.22 165.00 5,303,115 -0.96(-0.58%)
May 16, 2022 164.29 166.74 164.02 165.96 5,622,072 +1.66(+1.01%)
May 13, 2022 161.44 164.72 160.27 164.30 4,984,934 +3.14(+1.95%)
May 12, 2022 161.96 162.66 159.04 161.16 6,844,644 -0.25(-0.15%)
May 11, 2022 161.56 163.06 160.71 161.41 5,685,138 -0.78(-0.48%)
May 10, 2022 163.73 165.07 161.49 162.19 6,276,780 -0.20(-0.12%)
May 09, 2022 160.46 163.51 159.61 162.39 7,696,638 +1.22(+0.76%)
May 06, 2022 160.06 161.54 159.57 161.17 6,158,725 +0.02(+0.01%)
May 05, 2022 163.71 163.92 159.91 161.15 6,908,872 -3.28(-2.00%)
May 04, 2022 158.52 164.68 158.52 164.43 6,588,955 +5.55(+3.49%)
May 03, 2022 159.97 160.13 157.55 158.88 5,883,653 +0.22(+0.14%)
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.