Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 299.77 300.68 295.01 295.12 51,582,160 -1.73(-0.58%)
Aug 30, 2022 301.85 302.47 294.30 296.84 51,837,932 -3.34(-1.11%)
Aug 29, 2022 300.39 302.94 299.07 300.18 48,953,380 -2.99(-0.99%)
Aug 26, 2022 315.83 317.05 303.08 303.17 70,749,656 -12.96(-4.10%)
Aug 25, 2022 312.43 316.15 311.37 316.13 38,787,752 +5.49(+1.77%)
Aug 24, 2022 309.26 312.47 308.64 310.64 39,069,764 +0.90(+0.29%)
Aug 23, 2022 309.76 312.60 308.98 309.74 40,008,200 -0.26(-0.08%)
Aug 22, 2022 314.08 314.31 309.18 310.00 51,775,556 -8.38(-2.63%)
Aug 19, 2022 321.64 322.30 317.61 318.38 52,884,820 -6.33(-1.95%)
Aug 18, 2022 323.88 325.90 322.25 324.71 42,587,056 +0.78(+0.24%)
Aug 17, 2022 324.50 326.83 321.83 323.93 48,468,856 -3.74(-1.14%)
Aug 16, 2022 327.44 329.78 324.59 327.67 41,729,236 -0.77(-0.23%)
Aug 15, 2022 324.85 328.93 324.83 328.44 39,435,076 +2.63(+0.81%)
Aug 12, 2022 321.64 326.00 320.59 325.80 41,504,664 +6.22(+1.95%)
Aug 11, 2022 323.74 325.77 318.87 319.58 46,514,968 -1.82(-0.57%)
Aug 10, 2022 320.08 321.70 317.59 321.40 52,107,456 +8.73(+2.79%)
Aug 09, 2022 314.34 314.60 311.04 312.68 40,260,172 -3.58(-1.13%)
Aug 08, 2022 318.21 321.94 314.78 316.26 44,653,724 -1.03(-0.32%)
Aug 05, 2022 314.76 319.33 313.97 317.28 54,685,440 -2.61(-0.82%)
Aug 04, 2022 318.49 320.21 316.32 319.90 39,448,096 +1.49(+0.47%)
Aug 03, 2022 311.66 319.23 311.60 318.41 54,500,284 +8.44(+2.72%)
Aug 02, 2022 308.57 314.12 307.51 309.97 49,312,036 -0.93(-0.30%)
Aug 01, 2022 309.30 314.38 308.19 310.89 47,068,416 -0.19(-0.06%)
Jul 29, 2022 307.07 312.00 305.63 311.08 58,310,812 +5.57(+1.82%)
Jul 28, 2022 302.33 306.09 298.54 305.51 55,842,936 +2.96(+0.98%)
Jul 27, 2022 294.89 304.26 294.32 302.55 70,155,304 +12.27(+4.23%)
Jul 26, 2022 294.38 294.64 289.46 290.28 50,684,476 -5.82(-1.96%)
Jul 25, 2022 297.83 298.30 294.08 296.10 41,013,128 -1.70(-0.57%)
Jul 22, 2022 302.18 304.27 295.95 297.80 58,208,256 -5.31(-1.75%)
Jul 21, 2022 299.29 303.16 296.60 303.11 55,721,716 +4.29(+1.44%)
Jul 20, 2022 294.58 300.02 293.80 298.82 68,569,208 +4.66(+1.59%)
Jul 19, 2022 289.04 294.45 287.42 294.16 55,918,224 +8.78(+3.08%)
Jul 18, 2022 290.63 292.05 284.20 285.38 60,174,016 -2.44(-0.85%)
Jul 15, 2022 285.71 287.93 284.08 287.82 64,826,220 +5.13(+1.81%)
Jul 14, 2022 279.06 283.57 275.92 282.69 64,434,136 +1.01(+0.36%)
Jul 13, 2022 276.70 284.05 276.13 281.68 74,945,464 -0.58(-0.21%)
Jul 12, 2022 286.29 288.22 280.66 282.27 56,382,832 -2.76(-0.97%)
Jul 11, 2022 288.81 289.04 284.14 285.03 55,993,544 -6.22(-2.14%)
Jul 08, 2022 288.02 292.63 287.08 291.25 60,959,188 +0.37(+0.13%)
Jul 07, 2022 285.61 291.59 285.61 290.88 57,712,968 +6.09(+2.14%)
Jul 06, 2022 283.36 286.91 281.62 284.79 64,035,404 +1.81(+0.64%)
Jul 05, 2022 274.45 283.09 272.91 282.98 62,535,852 +4.76(+1.71%)
Jul 01, 2022 275.08 278.61 273.18 278.21 57,474,084 +1.83(+0.66%)
Jun 30, 2022 276.85 280.00 271.95 276.39 80,374,384 -3.47(-1.24%)
Jun 29, 2022 279.46 281.38 276.94 279.86 58,499,788 +0.26(+0.09%)
Jun 28, 2022 288.93 291.55 279.42 279.60 62,665,376 -8.79(-3.05%)
Jun 27, 2022 291.89 292.46 287.25 288.39 56,403,648 -2.13(-0.73%)
Jun 24, 2022 283.75 290.94 283.51 290.52 59,690,044 +9.62(+3.43%)
Jun 23, 2022 279.28 281.75 276.42 280.89 58,115,028 +4.12(+1.49%)
Jun 22, 2022 274.65 281.22 274.05 276.77 68,190,976 -0.40(-0.15%)
Jun 21, 2022 274.88 279.51 274.77 277.18 52,317,828 +6.82(+2.52%)
Jun 17, 2022 267.89 272.82 266.24 270.36 84,710,824 +3.25(+1.22%)
Jun 16, 2022 271.24 271.70 265.03 267.11 82,984,088 -11.23(-4.03%)
Jun 15, 2022 275.01 282.31 272.25 278.34 87,712,872 +6.78(+2.50%)
Jun 14, 2022 273.28 274.26 269.02 271.56 65,728,888 +0.49(+0.18%)
Jun 13, 2022 275.34 277.89 270.20 271.06 95,895,904 -13.22(-4.65%)
Jun 10, 2022 289.02 290.22 283.83 284.28 87,695,248 -10.39(-3.53%)
Jun 09, 2022 301.08 304.17 294.51 294.68 56,636,208 -8.11(-2.68%)
Jun 08, 2022 304.17 306.80 301.93 302.79 38,920,656 -2.19(-0.72%)
Jun 07, 2022 299.02 305.77 297.91 304.98 45,514,556 +2.61(+0.86%)
Jun 06, 2022 305.85 307.42 300.80 302.37 52,578,240 +1.00(+0.33%)
Jun 03, 2022 304.15 305.57 300.11 301.37 62,404,120 -8.05(-2.60%)
Jun 02, 2022 300.04 309.60 298.61 309.42 60,137,164 +8.25(+2.74%)
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.