Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 273.57 275.36 268.51 269.91 3,118,506 -3.46(-1.27%)
Aug 30, 2022 277.25 278.60 272.43 273.37 1,602,632 -3.32(-1.20%)
Aug 29, 2022 278.19 279.30 275.62 276.69 1,563,660 -3.64(-1.30%)
Aug 26, 2022 290.41 291.77 280.09 280.33 1,675,953 -10.64(-3.66%)
Aug 25, 2022 287.14 291.23 285.01 290.97 1,382,000 +6.03(+2.12%)
Aug 24, 2022 285.03 286.23 283.08 284.94 1,600,859 +0.90(+0.32%)
Aug 23, 2022 283.93 285.52 281.86 284.04 1,388,901 -1.94(-0.68%)
Aug 22, 2022 288.56 290.29 285.40 285.98 1,537,600 -6.46(-2.21%)
Aug 19, 2022 294.27 294.62 291.56 292.44 1,603,460 -1.83(-0.62%)
Aug 18, 2022 296.77 296.83 289.45 294.27 1,882,699 -3.00(-1.01%)
Aug 17, 2022 298.86 300.72 295.86 297.27 2,147,876 -3.21(-1.07%)
Aug 16, 2022 299.99 302.11 299.06 300.48 1,990,536 -1.87(-0.62%)
Aug 15, 2022 297.04 303.82 296.71 302.35 2,120,405 +4.60(+1.54%)
Aug 12, 2022 292.20 298.05 291.12 297.75 2,361,948 +6.57(+2.26%)
Aug 11, 2022 292.92 295.32 291.06 291.18 1,616,878 +0.04(+0.01%)
Aug 10, 2022 288.78 291.20 286.19 291.14 1,530,385 +5.90(+2.07%)
Aug 09, 2022 287.20 288.00 284.13 285.24 1,362,264 -1.75(-0.61%)
Aug 08, 2022 291.00 291.09 286.21 286.99 1,401,207 -3.01(-1.04%)
Aug 05, 2022 286.25 290.37 285.76 290.00 1,316,346 +1.05(+0.36%)
Aug 04, 2022 288.53 289.09 286.11 288.95 2,056,324 +0.42(+0.15%)
Aug 03, 2022 288.56 289.59 285.73 288.53 1,496,451 +3.00(+1.05%)
Aug 02, 2022 285.57 291.49 284.93 285.53 1,907,048 -2.37(-0.82%)
Aug 01, 2022 289.99 291.76 287.62 287.90 1,639,831 -3.57(-1.22%)
Jul 29, 2022 288.95 292.64 287.99 291.47 2,969,084 +2.46(+0.85%)
Jul 28, 2022 282.00 290.07 278.13 289.01 2,483,522 +8.96(+3.20%)
Jul 27, 2022 276.57 281.31 275.25 280.05 1,886,110 +3.55(+1.28%)
Jul 26, 2022 273.58 276.71 272.44 276.50 2,128,985 +3.12(+1.14%)
Jul 25, 2022 273.28 273.69 269.44 273.38 2,217,020 -0.46(-0.17%)
Jul 22, 2022 277.44 279.15 272.30 273.84 2,812,730 -5.39(-1.93%)
Jul 21, 2022 275.00 279.53 271.46 279.23 4,175,856 +23.23(+9.07%)
Jul 20, 2022 257.00 260.90 254.82 256.00 2,898,628 +0.25(+0.10%)
Jul 19, 2022 250.84 256.63 249.76 255.75 2,057,717 +8.69(+3.52%)
Jul 18, 2022 254.93 255.73 246.09 247.06 1,976,117 -8.72(-3.41%)
Jul 15, 2022 254.13 257.12 250.66 255.78 4,100,918 +7.72(+3.11%)
Jul 14, 2022 248.08 249.69 242.85 248.06 2,369,806 -3.03(-1.21%)
Jul 13, 2022 249.94 253.79 248.27 251.09 1,972,319 -1.61(-0.64%)
Jul 12, 2022 264.30 265.70 252.13 252.70 2,196,142 -12.60(-4.75%)
Jul 11, 2022 261.47 265.69 261.36 265.30 1,690,940 +1.54(+0.58%)
Jul 08, 2022 261.39 265.27 261.22 263.76 1,125,825 +0.31(+0.12%)
Jul 07, 2022 259.65 265.69 259.16 263.45 1,786,269 +3.41(+1.31%)
Jul 06, 2022 255.25 261.73 253.97 260.04 1,922,261 +4.53(+1.77%)
Jul 05, 2022 254.57 255.67 248.90 255.51 1,623,096 -2.54(-0.98%)
Jul 01, 2022 254.32 258.74 251.05 258.05 1,412,225 +4.53(+1.79%)
Jun 30, 2022 248.90 254.40 248.37 253.52 2,172,730 +0.66(+0.26%)
Jun 29, 2022 251.02 254.07 249.10 252.86 1,665,376 +0.98(+0.39%)
Jun 28, 2022 256.36 258.63 251.16 251.88 1,759,063 -4.53(-1.77%)
Jun 27, 2022 258.46 259.62 254.67 256.41 1,850,120 -0.42(-0.16%)
Jun 24, 2022 255.61 257.34 253.73 256.83 2,921,601 +1.65(+0.65%)
Jun 23, 2022 246.87 255.78 246.87 255.18 2,667,785 +9.27(+3.77%)
Jun 22, 2022 240.90 248.75 240.55 245.91 1,867,960 +2.04(+0.84%)
Jun 21, 2022 242.14 245.47 241.26 243.87 2,846,528 +5.27(+2.21%)
Jun 17, 2022 241.03 245.37 238.28 238.60 6,820,436 -2.25(-0.93%)
Jun 16, 2022 239.75 241.47 238.23 240.85 2,031,098 -4.09(-1.67%)
Jun 15, 2022 244.89 248.78 240.79 244.94 2,357,162 +2.52(+1.04%)
Jun 14, 2022 243.02 244.46 239.59 242.42 2,397,878 -1.40(-0.57%)
Jun 13, 2022 245.81 247.25 242.35 243.82 2,655,708 -7.66(-3.05%)
Jun 10, 2022 253.56 255.06 251.24 251.48 2,148,635 -7.28(-2.81%)
Jun 09, 2022 263.72 265.17 258.66 258.76 1,357,719 -6.84(-2.58%)
Jun 08, 2022 265.66 267.80 263.39 265.60 1,600,506 -2.67(-1.00%)
Jun 07, 2022 262.84 269.02 262.21 268.27 1,628,752 +4.53(+1.72%)
Jun 06, 2022 268.51 269.69 263.09 263.74 1,394,145 -2.31(-0.87%)
Jun 03, 2022 269.99 270.21 264.42 266.05 2,173,855 -7.21(-2.64%)
Jun 02, 2022 263.71 273.59 261.01 273.26 2,666,133 +12.26(+4.70%)
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.