Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 134.90 137.64 132.41 134.95 149,095,120 +12.67(+10.36%)
Jul 28, 2022 121.57 122.84 118.08 122.28 81,711,296 +1.31(+1.08%)
Jul 27, 2022 117.31 121.90 117.16 120.97 61,553,976 +6.16(+5.37%)
Jul 26, 2022 115.79 118.15 114.53 114.81 67,005,224 -6.33(-5.23%)
Jul 25, 2022 122.69 123.64 120.03 121.14 50,106,068 -1.28(-1.05%)
Jul 22, 2022 125.01 125.50 121.35 122.42 51,464,620 -2.21(-1.77%)
Jul 21, 2022 123.20 124.85 121.26 124.63 60,187,300 +1.86(+1.52%)
Jul 20, 2022 118.61 123.47 118.32 122.77 71,230,432 +4.56(+3.86%)
Jul 19, 2022 115.70 118.95 114.03 118.21 60,920,340 +4.45(+3.91%)
Jul 18, 2022 115.00 117.24 113.15 113.76 59,067,508 +0.21(+0.18%)
Jul 15, 2022 112.50 115.59 111.59 113.55 84,319,960 +2.92(+2.64%)
Jul 14, 2022 110.24 111.18 107.58 110.63 51,112,240 +0.23(+0.21%)
Jul 13, 2022 107.03 111.78 106.01 110.40 61,302,188 +1.18(+1.08%)
Jul 12, 2022 112.16 113.23 108.34 109.22 54,233,704 -2.53(-2.26%)
Jul 11, 2022 114.08 114.30 110.87 111.75 53,513,848 -3.79(-3.28%)
Jul 08, 2022 114.60 116.58 113.69 115.54 45,736,744 -0.79(-0.68%)
Jul 07, 2022 113.85 116.99 113.49 116.33 57,839,440 +2.00(+1.75%)
Jul 06, 2022 113.21 115.48 112.01 114.33 66,934,760 +0.83(+0.73%)
Jul 05, 2022 107.60 114.08 106.32 113.50 76,657,760 +3.94(+3.60%)
Jul 01, 2022 106.29 109.75 105.85 109.56 73,090,520 +3.35(+3.15%)
Jun 30, 2022 108.11 108.18 102.52 106.21 97,670,528 -2.71(-2.49%)
Jun 29, 2022 107.38 110.99 106.91 108.92 66,846,016 +1.52(+1.42%)
Jun 28, 2022 113.50 114.85 107.04 107.40 75,159,536 -5.82(-5.14%)
Jun 27, 2022 117.09 117.98 112.70 113.22 62,098,620 -3.24(-2.78%)
Jun 24, 2022 112.38 116.71 111.43 116.46 70,144,112 +4.02(+3.58%)
Jun 23, 2022 110.39 113.00 107.93 112.44 65,779,320 +3.49(+3.20%)
Jun 22, 2022 107.43 112.13 107.02 108.95 60,101,152 +0.27(+0.25%)
Jun 21, 2022 108.20 111.63 103.56 108.68 70,888,696 +2.46(+2.32%)
Jun 17, 2022 102.80 106.98 102.51 106.22 99,842,784 +2.56(+2.47%)
Jun 16, 2022 104.47 104.58 102.01 103.66 84,130,432 -4.01(-3.72%)
Jun 15, 2022 103.86 109.06 103.53 107.67 84,861,088 +5.36(+5.24%)
Jun 14, 2022 104.19 104.88 101.43 102.31 69,653,024 -1.36(-1.31%)
Jun 13, 2022 104.19 106.54 101.86 103.67 99,223,664 -5.98(-5.45%)
Jun 10, 2022 113.42 114.50 109.05 109.65 87,711,400 -6.50(-5.60%)
Jun 09, 2022 119.99 121.30 116.10 116.15 66,981,156 -5.03(-4.15%)
Jun 08, 2022 122.61 123.75 120.75 121.18 65,181,944 -1.82(-1.48%)
Jun 07, 2022 122.00 124.10 120.63 123.00 85,624,608 -1.79(-1.43%)
Jun 06, 2022 125.25 128.99 123.81 124.79 135,141,072 +2.44(+1.99%)
Jun 03, 2022 124.20 124.40 121.05 122.35 97,654,960 -3.16(-2.52%)
Jun 02, 2022 121.68 125.61 120.05 125.51 100,244,240 +3.83(+3.15%)
Jun 01, 2022 122.26 125.18 120.62 121.68 128,217,176 +1.47(+1.23%)
May 31, 2022 116.28 121.99 115.67 120.21 144,438,000 +5.06(+4.40%)
May 27, 2022 113.55 115.19 112.63 115.15 94,660,400 +4.07(+3.66%)
May 26, 2022 107.97 112.67 107.45 111.08 92,939,120 +4.30(+4.03%)
May 25, 2022 103.66 108.17 103.65 106.78 93,080,936 +2.68(+2.57%)
May 24, 2022 104.03 105.40 101.26 104.10 102,872,280 -3.46(-3.21%)
May 23, 2022 108.46 108.82 103.95 107.56 108,506,656 -0.03(-0.03%)
May 20, 2022 109.57 109.90 105.01 107.59 99,073,920 +0.27(+0.25%)
May 19, 2022 106.28 110.03 106.19 107.32 88,389,256 +0.21(+0.19%)
May 18, 2022 111.44 112.85 106.25 107.11 108,199,536 -8.26(-7.16%)
May 17, 2022 113.28 115.80 111.28 115.37 76,485,416 +4.56(+4.11%)
May 16, 2022 113.10 113.99 110.35 110.81 74,530,560 -2.24(-1.98%)
May 13, 2022 109.07 113.18 107.80 113.06 93,707,200 +6.12(+5.73%)
May 12, 2022 102.75 110.78 102.41 106.93 131,928,560 +1.56(+1.48%)
May 11, 2022 108.10 110.16 104.43 105.37 109,621,680 -3.49(-3.20%)
May 10, 2022 111.25 112.64 107.17 108.86 105,388,640 +0.07(+0.06%)
May 09, 2022 111.31 114.00 107.96 108.79 128,248,376 -5.98(-5.21%)
May 06, 2022 114.85 119.05 113.08 114.77 124,267,040 -1.63(-1.40%)
May 05, 2022 123.00 123.50 115.07 116.41 144,331,472 -9.52(-7.56%)
May 04, 2022 123.60 126.00 119.18 125.93 110,700,720 +1.67(+1.35%)
May 03, 2022 124.05 126.22 122.83 124.25 79,102,960 -0.25(-0.20%)
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.