Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 169.82 172.17 169.40 172.10 68,040,352 +3.61(+2.14%)
Aug 11, 2022 170.06 170.99 168.19 168.49 57,122,640 -0.75(-0.44%)
Aug 10, 2022 167.68 169.34 166.90 169.24 70,133,104 +4.32(+2.62%)
Aug 09, 2022 164.02 165.82 163.25 164.92 63,379,324 +0.05(+0.03%)
Aug 08, 2022 166.37 167.81 164.20 164.87 60,313,584 -0.48(-0.29%)
Aug 05, 2022 163.21 165.85 163.00 165.35 56,698,204 -0.46(-0.28%)
Aug 04, 2022 166.01 167.19 164.43 165.81 55,449,672 -0.32(-0.19%)
Aug 03, 2022 160.84 166.59 160.75 166.13 82,466,400 +6.12(+3.82%)
Aug 02, 2022 160.10 162.41 159.63 160.01 59,876,996 -1.50(-0.93%)
Aug 01, 2022 161.01 163.59 160.89 161.51 67,802,752 -1.00(-0.62%)
Jul 29, 2022 161.24 163.63 159.50 162.51 102,049,984 +5.16(+3.28%)
Jul 28, 2022 156.98 157.63 154.41 157.35 81,128,024 +0.56(+0.36%)
Jul 27, 2022 152.58 157.33 152.16 156.79 78,590,024 +5.19(+3.42%)
Jul 26, 2022 152.26 153.09 150.80 151.60 55,046,080 -1.38(-0.90%)
Jul 25, 2022 154.01 155.04 152.28 152.98 53,565,264 -1.11(-0.72%)
Jul 22, 2022 155.39 156.28 153.41 154.09 67,075,840 -1.28(-0.82%)
Jul 21, 2022 154.50 155.57 151.94 155.37 65,038,712 +2.34(+1.53%)
Jul 20, 2022 151.12 153.72 150.37 153.03 64,803,332 +2.03(+1.34%)
Jul 19, 2022 147.92 151.23 146.91 151.00 82,876,240 +3.93(+2.67%)
Jul 18, 2022 150.74 151.57 146.70 147.07 81,359,736 -3.10(-2.06%)
Jul 15, 2022 149.78 150.86 148.20 150.17 76,434,864 +1.70(+1.15%)
Jul 14, 2022 144.08 148.95 143.25 148.47 78,082,128 +2.98(+2.05%)
Jul 13, 2022 142.99 146.45 142.12 145.49 71,442,776 -0.37(-0.25%)
Jul 12, 2022 145.76 148.45 145.05 145.86 77,556,248 +0.99(+0.68%)
Jul 11, 2022 145.67 146.64 143.78 144.87 63,281,748 -2.17(-1.48%)
Jul 08, 2022 145.26 147.55 145.00 147.04 64,552,476 +0.69(+0.47%)
Jul 07, 2022 143.29 146.55 143.28 146.35 66,221,748 +3.43(+2.40%)
Jul 06, 2022 141.35 144.12 141.08 142.92 74,006,424 +1.36(+0.96%)
Jul 05, 2022 137.77 141.61 136.93 141.56 73,391,272 +2.63(+1.89%)
Jul 01, 2022 136.04 139.04 135.66 138.93 71,173,384 +2.21(+1.62%)
Jun 30, 2022 137.25 138.36 133.77 136.72 98,979,112 -2.51(-1.80%)
Jun 29, 2022 137.46 140.67 136.67 139.23 66,309,740 +1.79(+1.30%)
Jun 28, 2022 142.13 143.42 137.32 137.44 67,273,392 -4.22(-2.98%)
Jun 27, 2022 142.70 143.49 140.97 141.66 73,323,008 -0.12(-0.08%)
Jun 24, 2022 139.90 141.91 139.77 141.78 89,433,544 +3.51(+2.54%)
Jun 23, 2022 136.82 138.59 135.63 138.27 72,382,184 +2.92(+2.16%)
Jun 22, 2022 134.79 137.76 133.91 135.35 73,819,152 -0.52(-0.38%)
Jun 21, 2022 133.42 137.06 133.32 135.87 81,040,072 +4.31(+3.28%)
Jun 17, 2022 130.06 133.08 129.81 131.56 134,737,952 +1.50(+1.15%)
Jun 16, 2022 132.08 132.39 129.04 130.06 110,654,472 -5.37(-3.97%)
Jun 15, 2022 134.29 137.34 132.16 135.43 91,474,680 +2.67(+2.01%)
Jun 14, 2022 133.13 133.89 131.48 132.76 84,672,768 +0.88(+0.67%)
Jun 13, 2022 132.87 135.20 131.44 131.88 122,106,376 -5.25(-3.83%)
Jun 10, 2022 140.28 140.76 137.06 137.13 91,603,240 -5.51(-3.86%)
Jun 09, 2022 147.08 147.95 142.53 142.64 69,408,032 -5.32(-3.60%)
Jun 08, 2022 148.58 149.87 147.46 147.96 53,922,268 -0.75(-0.50%)
Jun 07, 2022 144.35 149.00 144.10 148.71 67,764,688 +2.57(+1.76%)
Jun 06, 2022 147.03 148.57 144.90 146.14 71,544,408 +0.76(+0.52%)
Jun 03, 2022 146.90 147.97 144.46 145.38 88,570,584 -5.83(-3.86%)
Jun 02, 2022 147.83 151.27 146.86 151.21 72,286,304 +2.50(+1.68%)
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.