Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 170.52 172.74 167.18 168.08 309,613 -6.79(-3.88%)
Jul 28, 2022 178.48 178.48 170.33 174.87 242,398 -2.74(-1.54%)
Jul 27, 2022 176.12 180.51 174.05 177.61 189,517 +0.31(+0.17%)
Jul 26, 2022 180.00 180.96 175.00 177.30 307,092 -5.29(-2.90%)
Jul 25, 2022 182.55 185.70 179.65 182.59 141,800 +2.02(+1.12%)
Jul 22, 2022 184.09 187.75 179.10 180.57 237,691 -7.96(-4.22%)
Jul 21, 2022 186.00 189.35 183.60 188.53 202,386 +2.53(+1.36%)
Jul 20, 2022 179.00 188.60 175.72 186.00 210,003 +7.64(+4.28%)
Jul 19, 2022 172.00 180.44 168.82 178.36 288,855 +5.62(+3.25%)
Jul 18, 2022 177.85 181.93 172.00 172.74 257,697 -4.41(-2.49%)
Jul 15, 2022 176.48 179.22 171.41 177.15 188,250 +1.22(+0.69%)
Jul 14, 2022 179.38 180.00 170.86 175.93 236,421 +6.19(+3.65%)
Jul 13, 2022 172.34 174.24 160.46 169.74 347,535 -8.92(-4.99%)
Jul 12, 2022 176.00 183.04 170.05 178.66 199,098 +1.64(+0.93%)
Jul 11, 2022 180.57 182.40 173.61 177.02 250,978 -11.72(-6.21%)
Jul 08, 2022 185.39 190.00 183.51 188.74 400,369 -2.67(-1.39%)
Jul 07, 2022 181.27 193.53 181.26 191.41 230,835 +10.36(+5.72%)
Jul 06, 2022 189.78 194.00 168.06 181.05 466,862 -13.43(-6.91%)
Jul 05, 2022 173.57 196.40 171.00 194.48 475,901 +27.53(+16.49%)
Jul 01, 2022 159.82 169.04 158.48 166.95 225,093 +5.10(+3.15%)
Jun 30, 2022 158.94 162.60 154.80 161.85 296,269 -0.44(-0.27%)
Jun 29, 2022 162.01 167.89 159.97 162.29 371,891 -2.74(-1.66%)
Jun 28, 2022 167.80 171.31 160.04 165.03 274,590 -6.24(-3.64%)
Jun 27, 2022 178.12 180.10 167.42 171.27 255,502 -6.72(-3.78%)
Jun 24, 2022 169.53 181.83 166.35 177.99 534,361 +21.79(+13.95%)
Jun 23, 2022 155.68 159.25 152.75 156.20 202,797 +0.52(+0.33%)
Jun 22, 2022 148.00 159.72 148.00 155.68 288,109 +3.01(+1.97%)
Jun 21, 2022 149.26 152.98 139.88 152.67 836,080 +20.53(+15.54%)
Jun 17, 2022 138.27 141.29 131.75 132.14 622,332 -1.64(-1.23%)
Jun 16, 2022 130.48 135.79 128.99 133.78 210,820 -2.96(-2.16%)
Jun 15, 2022 133.67 139.06 132.48 136.74 255,718 +4.73(+3.58%)
Jun 14, 2022 132.02 133.80 129.01 132.01 210,247 +1.71(+1.31%)
Jun 13, 2022 143.40 143.97 127.51 130.30 324,426 -17.17(-11.64%)
Jun 10, 2022 157.77 161.56 145.14 147.47 327,376 -3.17(-2.10%)
Jun 09, 2022 155.72 164.91 148.91 150.64 228,018 -11.41(-7.04%)
Jun 08, 2022 159.96 169.46 158.15 162.05 365,361 +7.48(+4.84%)
Jun 07, 2022 141.00 155.60 140.39 154.57 323,553 +16.14(+11.66%)
Jun 06, 2022 145.41 146.06 136.20 138.43 280,373 -3.48(-2.45%)
Jun 03, 2022 136.92 143.35 134.52 141.91 158,580 +3.10(+2.23%)
Jun 02, 2022 139.02 143.17 137.35 138.81 238,781 -0.21(-0.15%)
Jun 01, 2022 137.57 142.78 136.65 139.02 231,108 +1.80(+1.31%)
May 31, 2022 139.53 144.33 135.17 137.22 523,412 +3.26(+2.43%)
May 27, 2022 130.31 133.96 125.00 133.96 191,569 +2.70(+2.06%)
May 26, 2022 127.68 132.10 127.68 131.26 165,105 +3.85(+3.02%)
May 25, 2022 126.74 128.49 120.94 127.41 222,301 +4.42(+3.59%)
May 24, 2022 129.04 132.00 118.18 122.99 300,024 -12.18(-9.01%)
May 23, 2022 137.50 138.68 132.19 135.17 151,195 -2.15(-1.57%)
May 20, 2022 139.00 139.45 129.30 137.32 259,639 +5.65(+4.29%)
May 19, 2022 132.00 136.54 130.08 131.67 361,490 +0.58(+0.44%)
May 18, 2022 136.57 138.36 128.55 131.09 286,151 -7.49(-5.40%)
May 17, 2022 136.23 139.99 132.91 138.58 191,194 +9.40(+7.28%)
May 16, 2022 130.26 135.94 127.33 129.18 228,845 -3.69(-2.78%)
May 13, 2022 135.98 137.48 130.68 132.87 424,882 +1.39(+1.06%)
May 12, 2022 121.42 131.94 120.00 131.48 411,424 +10.37(+8.56%)
May 11, 2022 128.00 130.00 120.30 121.11 1,133,430 -22.57(-15.71%)
May 10, 2022 148.86 156.66 142.03 143.68 298,377 +9.46(+7.05%)
May 09, 2022 140.42 145.94 131.03 134.22 306,988 -13.07(-8.87%)
May 06, 2022 158.08 158.08 145.87 147.29 226,655 -12.19(-7.64%)
May 05, 2022 162.89 175.44 158.01 159.48 545,333 -3.52(-2.16%)
May 04, 2022 161.12 165.81 150.81 163.00 169,301 -0.53(-0.32%)
May 03, 2022 167.67 167.86 161.09 163.53 118,652 -3.00(-1.80%)
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.