Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 112.58 119.03 112.51 117.75 4,091,404 +4.44(+3.92%)
Aug 16, 2022 113.19 114.67 111.65 113.31 3,353,078 +1.36(+1.21%)
Aug 15, 2022 110.96 112.13 108.51 111.95 3,820,996 -3.24(-2.81%)
Aug 12, 2022 113.25 115.32 112.30 115.19 2,413,259 +1.10(+0.96%)
Aug 11, 2022 113.12 114.83 111.00 114.09 3,751,925 +2.33(+2.08%)
Aug 10, 2022 110.98 112.88 107.24 111.76 4,384,841 +1.09(+0.98%)
Aug 09, 2022 107.40 110.83 107.08 110.67 3,535,676 +4.28(+4.02%)
Aug 08, 2022 105.06 107.30 104.58 106.39 2,959,552 +1.40(+1.33%)
Aug 05, 2022 103.03 107.48 102.70 104.99 3,680,515 +0.66(+0.63%)
Aug 04, 2022 107.00 107.81 104.06 104.33 5,450,414 -3.48(-3.23%)
Aug 03, 2022 113.51 114.06 106.63 107.81 5,095,828 -5.18(-4.58%)
Aug 02, 2022 111.37 114.95 111.00 112.99 4,282,451 +2.34(+2.11%)
Aug 01, 2022 109.03 110.99 106.73 110.65 3,960,666 -0.12(-0.11%)
Jul 29, 2022 109.82 111.99 108.44 110.77 6,066,765 +1.26(+1.15%)
Jul 28, 2022 115.00 115.60 107.60 109.51 6,919,883 -1.99(-1.78%)
Jul 27, 2022 108.73 112.46 107.48 111.50 4,239,539 +3.87(+3.60%)
Jul 26, 2022 111.10 111.52 106.83 107.63 2,852,868 -1.69(-1.55%)
Jul 25, 2022 105.87 109.48 104.78 109.32 3,738,958 +5.30(+5.10%)
Jul 22, 2022 104.81 106.53 103.52 104.02 3,855,503 -0.13(-0.12%)
Jul 21, 2022 104.56 105.67 100.29 104.15 4,933,705 -5.13(-4.69%)
Jul 20, 2022 107.64 109.82 106.79 109.28 2,718,297 +0.54(+0.50%)
Jul 19, 2022 105.36 109.55 105.17 108.74 2,933,499 +2.43(+2.29%)
Jul 18, 2022 106.95 109.46 105.81 106.31 3,145,061 +1.72(+1.64%)
Jul 15, 2022 103.06 104.66 101.42 104.59 2,791,874 +3.81(+3.78%)
Jul 14, 2022 99.43 100.88 96.93 100.78 5,117,888 -1.61(-1.57%)
Jul 13, 2022 103.24 105.84 101.66 102.39 3,118,771 -2.47(-2.36%)
Jul 12, 2022 104.44 105.94 101.94 104.86 3,152,293 -2.93(-2.72%)
Jul 11, 2022 105.89 108.90 104.83 107.79 2,942,397 +0.76(+0.71%)
Jul 08, 2022 108.33 108.81 105.04 107.03 3,675,211 +0.69(+0.65%)
Jul 07, 2022 104.50 107.47 104.43 106.34 4,350,753 +4.63(+4.55%)
Jul 06, 2022 102.87 104.44 98.28 101.71 5,493,077 -1.88(-1.81%)
Jul 05, 2022 105.24 106.53 100.31 103.59 5,316,539 -4.39(-4.07%)
Jul 01, 2022 107.79 109.79 104.67 107.98 4,358,602 +1.70(+1.60%)
Jun 30, 2022 106.40 109.89 105.14 106.28 6,085,027 -2.57(-2.36%)
Jun 29, 2022 117.53 118.78 108.39 108.85 5,631,193 -7.40(-6.37%)
Jun 28, 2022 113.83 119.18 113.07 116.25 8,610,387 +4.01(+3.57%)
Jun 27, 2022 107.32 113.39 105.52 112.24 8,883,264 +8.31(+8.00%)
Jun 24, 2022 106.31 108.46 103.16 103.93 15,070,052 -0.60(-0.57%)
Jun 23, 2022 114.94 115.37 102.50 104.53 10,376,907 -8.60(-7.60%)
Jun 22, 2022 110.74 115.43 109.75 113.13 8,294,322 -3.34(-2.87%)
Jun 21, 2022 117.18 118.60 114.47 116.47 8,832,449 +4.03(+3.58%)
Jun 17, 2022 116.76 118.25 110.35 112.44 15,530,918 -6.30(-5.31%)
Jun 16, 2022 124.06 124.60 117.07 118.74 10,799,556 -9.56(-7.45%)
Jun 15, 2022 133.89 134.40 125.13 128.30 8,490,397 -5.45(-4.07%)
Jun 14, 2022 135.20 138.56 131.70 133.75 5,182,389 +2.14(+1.63%)
Jun 13, 2022 135.05 135.66 129.45 131.61 6,434,263 -8.90(-6.33%)
Jun 10, 2022 142.00 143.32 138.39 140.51 4,771,163 -2.90(-2.02%)
Jun 09, 2022 143.09 146.01 141.75 143.41 4,332,251 -0.36(-0.25%)
Jun 08, 2022 144.43 146.81 142.81 143.77 5,826,559 -1.31(-0.90%)
Jun 07, 2022 137.80 145.37 137.69 145.08 5,636,565 +6.39(+4.61%)
Jun 06, 2022 135.42 140.22 135.42 138.69 4,450,523 +3.27(+2.41%)
Jun 03, 2022 133.82 136.32 133.23 135.42 4,861,016 +1.80(+1.35%)
Jun 02, 2022 131.63 135.39 131.25 133.62 4,475,848 +1.07(+0.81%)
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.