Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 273.39 277.63 272.34 276.39 32,712,438 +4.26(+1.57%)
Jul 28, 2022 265.57 273.53 263.72 272.12 33,970,456 +7.55(+2.85%)
Jul 27, 2022 257.11 265.86 254.84 264.57 46,734,444 +16.58(+6.69%)
Jul 26, 2022 255.83 255.85 245.70 247.99 39,780,076 -7.18(-2.81%)
Jul 25, 2022 256.94 257.44 252.83 255.17 21,384,646 -1.15(-0.45%)
Jul 22, 2022 261.13 261.21 255.05 256.32 22,271,870 -4.41(-1.69%)
Jul 21, 2022 255.76 260.78 253.04 260.73 22,743,240 +2.53(+0.98%)
Jul 20, 2022 255.87 260.76 254.90 258.20 23,241,862 +2.70(+1.06%)
Jul 19, 2022 253.59 255.69 249.75 255.50 25,364,220 +5.20(+2.08%)
Jul 18, 2022 255.72 256.80 249.37 250.31 21,296,940 -2.43(-0.96%)
Jul 15, 2022 251.75 256.33 250.82 252.74 30,243,314 +2.60(+1.04%)
Jul 14, 2022 246.68 251.18 242.13 250.14 25,483,760 +1.34(+0.54%)
Jul 13, 2022 246.31 249.62 244.26 248.80 29,978,384 -0.94(-0.38%)
Jul 12, 2022 261.76 261.81 248.13 249.74 36,420,964 -10.67(-4.10%)
Jul 11, 2022 261.53 262.40 258.11 260.41 19,823,816 -3.10(-1.18%)
Jul 08, 2022 260.68 263.94 259.20 263.51 19,970,108 -0.71(-0.27%)
Jul 07, 2022 261.01 264.88 260.91 264.22 21,182,804 +2.14(+0.82%)
Jul 06, 2022 259.66 263.83 258.33 262.08 24,191,146 +3.31(+1.28%)
Jul 05, 2022 252.19 258.90 250.79 258.77 23,361,910 +3.22(+1.26%)
Jul 01, 2022 252.41 255.74 250.66 255.55 23,285,828 +2.71(+1.07%)
Jun 30, 2022 253.06 255.50 248.98 252.85 32,249,696 -3.38(-1.32%)
Jun 29, 2022 253.59 257.91 251.79 256.22 20,425,306 +3.72(+1.47%)
Jun 28, 2022 259.89 262.77 252.34 252.50 27,807,256 -8.28(-3.18%)
Jun 27, 2022 264.04 264.14 259.20 260.78 24,994,626 -2.77(-1.05%)
Jun 24, 2022 257.75 263.82 257.66 263.55 34,457,800 +8.70(+3.42%)
Jun 23, 2022 251.61 255.35 249.70 254.84 26,899,188 +5.64(+2.26%)
Jun 22, 2022 247.98 253.18 246.49 249.20 26,357,992 -0.60(-0.24%)
Jun 21, 2022 246.38 250.80 245.64 249.81 30,416,958 +6.00(+2.46%)
Jun 17, 2022 240.91 246.62 240.25 243.81 43,764,668 +2.64(+1.09%)
Jun 16, 2022 242.16 243.58 239.25 241.17 33,669,840 -6.68(-2.70%)
Jun 15, 2022 244.46 251.34 242.60 247.85 33,613,868 +7.16(+2.97%)
Jun 14, 2022 240.08 241.93 237.76 240.70 29,182,232 +2.20(+0.92%)
Jun 13, 2022 241.31 245.16 237.78 238.50 46,850,852 -10.56(-4.24%)
Jun 10, 2022 256.54 256.54 248.61 249.07 32,246,112 -11.62(-4.46%)
Jun 09, 2022 263.63 268.48 260.53 260.68 26,849,580 -5.53(-2.08%)
Jun 08, 2022 267.50 268.77 265.43 266.22 17,644,768 -2.06(-0.77%)
Jun 07, 2022 262.50 268.89 262.27 268.27 23,208,194 +3.69(+1.40%)
Jun 06, 2022 267.84 269.93 263.08 264.58 22,745,856 -1.25(-0.47%)
Jun 03, 2022 266.12 269.21 264.25 265.83 28,551,762 -4.49(-1.66%)
Jun 02, 2022 260.35 270.39 257.54 270.32 44,685,916 +2.13(+0.79%)
Jun 01, 2022 270.93 273.38 265.85 268.19 25,678,354 +0.54(+0.20%)
May 31, 2022 268.30 270.51 264.76 267.65 38,417,784 -1.35(-0.50%)
May 27, 2022 264.32 269.10 263.41 269.00 27,334,940 +7.23(+2.76%)
May 26, 2022 258.20 262.97 257.38 261.78 25,387,166 +3.33(+1.29%)
May 25, 2022 254.14 260.48 253.14 258.45 28,989,118 +2.86(+1.12%)
May 24, 2022 253.89 257.28 249.57 255.59 29,477,906 -1.01(-0.40%)
May 23, 2022 251.53 257.44 249.50 256.61 33,667,972 +7.97(+3.20%)
May 20, 2022 253.25 254.53 242.62 248.64 40,411,576 -0.57(-0.23%)
May 19, 2022 249.96 253.67 247.97 249.21 33,199,620 -0.93(-0.37%)
May 18, 2022 258.92 259.51 248.85 250.14 31,970,668 -11.93(-4.55%)
May 17, 2022 261.37 263.56 257.79 262.07 29,401,790 +5.23(+2.03%)
May 16, 2022 255.32 261.09 251.23 256.85 33,106,050 +0.37(+0.15%)
May 13, 2022 252.77 258.36 250.81 256.47 35,570,140 +5.67(+2.26%)
May 12, 2022 253.10 255.25 245.57 250.81 51,927,984 -5.11(-2.00%)
May 11, 2022 260.95 266.53 254.69 255.91 49,822,068 -8.79(-3.32%)
May 10, 2022 266.86 268.88 260.35 264.70 40,040,640 +4.83(+1.86%)
May 09, 2022 265.25 267.51 258.63 259.87 48,793,720 -9.97(-3.69%)
May 06, 2022 269.91 274.28 266.44 269.84 38,464,880 -2.57(-0.94%)
May 05, 2022 280.46 281.25 269.50 272.41 44,027,692 -12.41(-4.36%)
May 04, 2022 277.56 285.70 271.81 284.82 34,201,492 +8.05(+2.91%)
May 03, 2022 278.91 279.07 275.16 276.76 26,443,540 -2.64(-0.95%)
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.