Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 261.83 263.53 257.83 257.97 25,111,896 -1.51(-0.58%)
Aug 30, 2022 263.10 263.47 257.17 259.48 23,072,080 -2.20(-0.84%)
Aug 29, 2022 262.29 263.82 260.31 261.68 20,612,854 -2.82(-1.07%)
Aug 26, 2022 275.34 276.58 264.39 264.50 27,923,882 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,318 +3.02(+1.11%)
Aug 24, 2022 271.72 273.52 271.42 272.10 18,376,814 -0.64(-0.24%)
Aug 23, 2022 272.74 275.12 271.71 272.74 17,761,122 -1.29(-0.47%)
Aug 22, 2022 278.30 278.68 273.51 274.03 25,397,130 -8.29(-2.94%)
Aug 19, 2022 285.03 285.38 281.73 282.32 20,849,528 -3.97(-1.39%)
Aug 18, 2022 286.30 288.00 285.21 286.28 17,413,960 -1.13(-0.39%)
Aug 17, 2022 285.86 289.42 285.59 287.42 18,519,212 -0.76(-0.26%)
Aug 16, 2022 287.47 289.49 285.92 288.18 18,377,242 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.62 288.93 18,359,704 +1.54(+0.53%)
Aug 12, 2022 284.01 287.39 282.50 287.39 24,305,994 +4.81(+1.70%)
Aug 11, 2022 286.35 286.70 282.07 282.57 20,376,344 -2.11(-0.74%)
Aug 10, 2022 283.71 285.32 282.50 284.68 25,070,510 +6.75(+2.43%)
Aug 09, 2022 275.31 278.70 273.31 277.93 23,760,478 +1.95(+0.71%)
Aug 08, 2022 279.65 281.49 274.99 275.98 19,044,514 -2.55(-0.92%)
Aug 05, 2022 274.83 279.26 274.36 278.53 17,038,552 -0.73(-0.26%)
Aug 04, 2022 277.44 279.40 275.83 279.26 18,370,316 +1.16(+0.42%)
Aug 03, 2022 272.47 279.11 272.33 278.10 23,878,336 +7.53(+2.78%)
Aug 02, 2022 271.73 273.59 268.16 270.56 23,105,812 -3.14(-1.15%)
Aug 01, 2022 273.52 276.92 271.57 273.70 21,872,792 -2.69(-0.97%)
Jul 29, 2022 273.40 277.63 272.35 276.39 32,711,720 +4.26(+1.57%)
Jul 28, 2022 265.57 273.54 263.72 272.13 33,969,708 +7.55(+2.85%)
Jul 27, 2022 257.12 265.87 254.84 264.58 46,733,420 +16.58(+6.69%)
Jul 26, 2022 255.84 255.85 245.71 248.00 39,779,204 -7.18(-2.81%)
Jul 25, 2022 256.95 257.45 252.83 255.18 21,384,178 -1.15(-0.45%)
Jul 22, 2022 261.13 261.22 255.06 256.33 22,271,382 -4.41(-1.69%)
Jul 21, 2022 255.77 260.79 253.05 260.74 22,742,740 +2.53(+0.98%)
Jul 20, 2022 255.88 260.77 254.90 258.21 23,241,354 +2.70(+1.06%)
Jul 19, 2022 253.59 255.70 249.75 255.51 25,363,664 +5.20(+2.08%)
Jul 18, 2022 255.73 256.80 249.38 250.31 21,296,474 -2.43(-0.96%)
Jul 15, 2022 251.76 256.34 250.83 252.74 30,242,650 +2.60(+1.04%)
Jul 14, 2022 246.69 251.19 242.13 250.15 25,483,202 +1.34(+0.54%)
Jul 13, 2022 246.31 249.62 244.27 248.81 29,977,728 -0.94(-0.38%)
Jul 12, 2022 261.76 261.82 248.14 249.75 36,420,164 -10.67(-4.10%)
Jul 11, 2022 261.54 262.40 258.12 260.41 19,823,380 -3.10(-1.18%)
Jul 08, 2022 260.69 263.95 259.21 263.51 19,969,670 -0.71(-0.27%)
Jul 07, 2022 261.01 264.89 260.92 264.22 21,182,340 +2.14(+0.81%)
Jul 06, 2022 259.67 263.84 258.34 262.09 24,190,614 +3.31(+1.28%)
Jul 05, 2022 252.19 258.91 250.79 258.78 23,361,398 +3.22(+1.26%)
Jul 01, 2022 252.42 255.75 250.67 255.56 23,285,318 +2.71(+1.07%)
Jun 30, 2022 253.07 255.51 248.98 252.85 32,248,990 -3.38(-1.32%)
Jun 29, 2022 253.60 257.91 251.80 256.23 20,424,858 +3.72(+1.47%)
Jun 28, 2022 259.89 262.78 252.35 252.51 27,806,646 -8.28(-3.17%)
Jun 27, 2022 264.05 264.14 259.20 260.79 24,994,078 -2.77(-1.05%)
Jun 24, 2022 257.75 263.83 257.67 263.55 34,457,044 +8.70(+3.41%)
Jun 23, 2022 251.61 255.35 249.70 254.85 26,898,600 +5.64(+2.26%)
Jun 22, 2022 247.99 253.19 246.49 249.21 26,357,414 -0.60(-0.24%)
Jun 21, 2022 246.38 250.81 245.65 249.81 30,416,292 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,763,708 +2.64(+1.09%)
Jun 16, 2022 242.17 243.59 239.26 241.18 33,669,100 -6.69(-2.70%)
Jun 15, 2022 244.46 251.35 242.60 247.86 33,613,132 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.77 240.70 29,181,594 +2.19(+0.92%)
Jun 13, 2022 241.31 245.17 237.79 238.51 46,849,824 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.62 249.07 32,245,404 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.69 26,848,990 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,382 -2.06(-0.77%)
Jun 07, 2022 262.51 268.90 262.27 268.28 23,207,686 +3.69(+1.40%)
Jun 06, 2022 267.85 269.93 263.08 264.59 22,745,358 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.84 28,551,136 -4.49(-1.66%)
Jun 02, 2022 260.35 270.40 257.55 270.33 44,684,936 +2.13(+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.