Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 260.89 262.58 256.90 257.04 25,202,534 -1.50(-0.58%)
Aug 30, 2022 262.15 262.52 256.24 258.54 23,155,356 -2.19(-0.84%)
Aug 29, 2022 261.35 262.87 259.38 260.74 20,687,252 -2.81(-1.07%)
Aug 26, 2022 274.35 275.59 263.44 263.55 28,024,670 -10.58(-3.86%)
Aug 25, 2022 272.63 274.29 269.87 274.12 17,560,472 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.45 271.12 18,443,142 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,228 -1.29(-0.47%)
Aug 22, 2022 277.30 277.67 272.52 273.04 25,488,798 -8.26(-2.94%)
Aug 19, 2022 284.00 284.35 280.72 281.30 20,924,782 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,476,814 -1.13(-0.39%)
Aug 17, 2022 284.83 288.38 284.56 286.38 18,586,056 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.14 18,443,572 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.59 287.89 18,425,972 +1.53(+0.53%)
Aug 12, 2022 282.99 286.36 281.48 286.36 24,393,724 +4.80(+1.70%)
Aug 11, 2022 285.32 285.67 281.06 281.56 20,449,890 -2.10(-0.74%)
Aug 10, 2022 282.69 284.30 281.48 283.66 25,161,000 +6.73(+2.43%)
Aug 09, 2022 274.32 277.69 272.33 276.93 23,846,238 +1.94(+0.71%)
Aug 08, 2022 278.64 280.48 274.00 274.99 19,113,252 -2.54(-0.92%)
Aug 05, 2022 273.84 278.25 273.38 277.53 17,100,050 -0.73(-0.26%)
Aug 04, 2022 276.44 278.40 274.84 278.25 18,436,622 +1.16(+0.42%)
Aug 03, 2022 271.49 278.11 271.35 277.10 23,964,522 +7.50(+2.78%)
Aug 02, 2022 270.75 272.60 267.20 269.59 23,189,210 -3.13(-1.15%)
Aug 01, 2022 272.53 275.93 270.59 272.72 21,951,738 -2.68(-0.97%)
Jul 29, 2022 272.42 276.63 271.37 275.40 32,829,790 +4.25(+1.57%)
Jul 28, 2022 264.62 272.55 262.77 271.15 34,092,320 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.93 263.63 46,902,100 +16.52(+6.68%)
Jul 26, 2022 254.91 254.94 244.82 247.11 39,922,784 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.26 21,461,362 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.14 255.41 22,351,768 -4.39(-1.69%)
Jul 21, 2022 254.85 259.85 252.14 259.80 22,824,828 +2.52(+0.98%)
Jul 20, 2022 254.96 259.83 253.98 257.28 23,325,240 +2.69(+1.06%)
Jul 19, 2022 252.68 254.78 248.85 254.59 25,455,212 +5.18(+2.08%)
Jul 18, 2022 254.81 255.88 248.48 249.41 21,373,340 -2.42(-0.96%)
Jul 15, 2022 250.85 255.42 249.93 251.84 30,351,808 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.26 249.25 25,575,180 +1.33(+0.54%)
Jul 13, 2022 245.43 248.72 243.39 247.91 30,085,928 -0.94(-0.38%)
Jul 12, 2022 260.82 260.88 247.24 248.85 36,551,620 -10.63(-4.10%)
Jul 11, 2022 260.60 261.46 257.19 259.48 19,894,930 -3.09(-1.18%)
Jul 08, 2022 259.75 263.00 258.27 262.57 20,041,748 -0.71(-0.27%)
Jul 07, 2022 260.07 263.94 259.98 263.27 21,258,794 +2.13(+0.82%)
Jul 06, 2022 258.73 262.89 257.41 261.14 24,277,928 +3.30(+1.28%)
Jul 05, 2022 251.29 257.98 249.89 257.85 23,445,718 +3.21(+1.26%)
Jul 01, 2022 251.51 254.83 249.76 254.64 23,369,364 +2.70(+1.07%)
Jun 30, 2022 252.16 254.59 248.09 251.94 32,365,388 -3.36(-1.32%)
Jun 29, 2022 252.69 256.99 250.89 255.31 20,498,580 +3.71(+1.47%)
Jun 28, 2022 258.96 261.83 251.44 251.60 27,907,012 -8.25(-3.17%)
Jun 27, 2022 263.10 263.19 258.27 259.85 25,084,292 -2.76(-1.05%)
Jun 24, 2022 256.83 262.88 256.74 262.61 34,581,412 +8.67(+3.42%)
Jun 23, 2022 250.71 254.44 248.80 253.93 26,995,686 +5.62(+2.26%)
Jun 22, 2022 247.10 252.28 245.61 248.31 26,452,548 -0.60(-0.24%)
Jun 21, 2022 245.50 249.90 244.76 248.91 30,526,076 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.39 242.94 43,921,668 +2.63(+1.09%)
Jun 16, 2022 241.30 242.71 238.40 240.31 33,790,628 -6.66(-2.70%)
Jun 15, 2022 243.59 250.44 241.73 246.97 33,734,452 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.84 29,286,920 +2.19(+0.92%)
Jun 13, 2022 240.45 244.29 236.93 237.65 47,018,924 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.18 32,361,790 -11.57(-4.46%)
Jun 09, 2022 262.69 267.52 259.60 259.75 26,945,898 -5.51(-2.08%)
Jun 08, 2022 266.54 267.81 264.48 265.26 17,708,066 -2.05(-0.77%)
Jun 07, 2022 261.57 267.93 261.33 267.31 23,291,450 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.64 22,827,454 -1.25(-0.47%)
Jun 03, 2022 265.17 268.25 263.30 264.88 28,654,188 -4.47(-1.66%)
Jun 02, 2022 259.42 269.42 256.62 269.36 44,846,220 +2.12(+0.79%)
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.