Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 260.89 262.58 256.90 257.03 25,203,084 -1.50(-0.58%)
Aug 30, 2022 262.14 262.52 256.24 258.54 23,155,860 -2.19(-0.84%)
Aug 29, 2022 261.34 262.86 259.37 260.73 20,687,704 -2.81(-1.07%)
Aug 26, 2022 274.35 275.58 263.43 263.54 28,025,282 -10.58(-3.86%)
Aug 25, 2022 272.62 274.29 269.86 274.12 17,560,856 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.44 271.11 18,443,544 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,618 -1.29(-0.47%)
Aug 22, 2022 277.29 277.67 272.52 273.04 25,489,354 -8.26(-2.94%)
Aug 19, 2022 284.00 284.34 280.71 281.30 20,925,238 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,477,196 -1.13(-0.39%)
Aug 17, 2022 284.82 288.37 284.56 286.38 18,586,462 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.13 18,443,976 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.58 287.88 18,426,374 +1.53(+0.53%)
Aug 12, 2022 282.99 286.35 281.47 286.35 24,394,256 +4.80(+1.70%)
Aug 11, 2022 285.31 285.66 281.05 281.55 20,450,338 -2.10(-0.74%)
Aug 10, 2022 282.68 284.29 281.47 283.65 25,161,550 +6.73(+2.43%)
Aug 09, 2022 274.31 277.69 272.32 276.92 23,846,760 +1.94(+0.71%)
Aug 08, 2022 278.64 280.47 274.00 274.98 19,113,670 -2.54(-0.92%)
Aug 05, 2022 273.83 278.25 273.37 277.52 17,100,424 -0.73(-0.26%)
Aug 04, 2022 276.43 278.39 274.83 278.25 18,437,024 +1.16(+0.42%)
Aug 03, 2022 271.49 278.10 271.34 277.09 23,965,046 +7.50(+2.78%)
Aug 02, 2022 270.74 272.60 267.19 269.58 23,189,716 -3.13(-1.15%)
Aug 01, 2022 272.53 275.92 270.58 272.71 21,952,218 -2.68(-0.97%)
Jul 29, 2022 272.41 276.63 271.36 275.39 32,830,508 +4.25(+1.57%)
Jul 28, 2022 264.61 272.55 262.77 271.14 34,093,064 +7.52(+2.85%)
Jul 27, 2022 256.19 264.91 253.92 263.62 46,903,124 +16.52(+6.69%)
Jul 26, 2022 254.91 254.93 244.82 247.10 39,923,656 -7.15(-2.81%)
Jul 25, 2022 256.02 256.52 251.92 254.25 21,461,830 -1.15(-0.45%)
Jul 22, 2022 260.19 260.28 254.13 255.40 22,352,258 -4.40(-1.69%)
Jul 21, 2022 254.84 259.84 252.13 259.80 22,825,328 +2.52(+0.98%)
Jul 20, 2022 254.95 259.82 253.98 257.27 23,325,750 +2.69(+1.06%)
Jul 19, 2022 252.67 254.77 248.85 254.59 25,455,768 +5.18(+2.08%)
Jul 18, 2022 254.80 255.87 248.47 249.41 21,373,808 -2.42(-0.96%)
Jul 15, 2022 250.85 255.41 249.92 251.83 30,352,472 +2.59(+1.04%)
Jul 14, 2022 245.80 250.28 241.25 249.24 25,575,740 +1.33(+0.54%)
Jul 13, 2022 245.42 248.72 243.38 247.91 30,086,586 -0.94(-0.38%)
Jul 12, 2022 260.81 260.87 247.24 248.84 36,552,420 -10.63(-4.10%)
Jul 11, 2022 260.59 261.45 257.19 259.47 19,895,366 -3.09(-1.18%)
Jul 08, 2022 259.75 262.99 258.27 262.56 20,042,186 -0.71(-0.27%)
Jul 07, 2022 260.07 263.93 259.97 263.27 21,259,260 +2.13(+0.81%)
Jul 06, 2022 258.73 262.88 257.40 261.14 24,278,458 +3.30(+1.28%)
Jul 05, 2022 251.28 257.97 249.89 257.84 23,446,232 +3.21(+1.26%)
Jul 01, 2022 251.51 254.82 249.76 254.63 23,369,874 +2.70(+1.07%)
Jun 30, 2022 252.15 254.59 248.08 251.94 32,366,096 -3.36(-1.32%)
Jun 29, 2022 252.68 256.98 250.89 255.30 20,499,028 +3.71(+1.47%)
Jun 28, 2022 258.95 261.82 251.44 251.59 27,907,622 -8.25(-3.17%)
Jun 27, 2022 263.09 263.19 258.26 259.84 25,084,840 -2.76(-1.05%)
Jun 24, 2022 256.82 262.88 256.73 262.60 34,582,172 +8.67(+3.41%)
Jun 23, 2022 250.70 254.43 248.80 253.93 26,996,276 +5.62(+2.26%)
Jun 22, 2022 247.09 252.27 245.60 248.31 26,453,126 -0.60(-0.24%)
Jun 21, 2022 245.49 249.90 244.76 248.91 30,526,744 +5.97(+2.46%)
Jun 17, 2022 240.04 245.73 239.38 242.93 43,922,628 +2.63(+1.09%)
Jun 16, 2022 241.29 242.70 238.39 240.30 33,791,364 -6.66(-2.70%)
Jun 15, 2022 243.58 250.44 241.73 246.96 33,735,192 +7.13(+2.97%)
Jun 14, 2022 239.22 241.06 236.91 239.83 29,287,562 +2.19(+0.92%)
Jun 13, 2022 240.44 244.28 236.93 237.65 47,019,952 -10.53(-4.24%)
Jun 10, 2022 255.62 255.62 247.72 248.17 32,362,498 -11.57(-4.46%)
Jun 09, 2022 262.68 267.51 259.59 259.75 26,946,488 -5.51(-2.08%)
Jun 08, 2022 266.53 267.80 264.47 265.26 17,708,454 -2.05(-0.77%)
Jun 07, 2022 261.56 267.93 261.32 267.31 23,291,960 +3.68(+1.40%)
Jun 06, 2022 266.88 268.96 262.13 263.63 22,827,954 -1.25(-0.47%)
Jun 03, 2022 265.16 268.24 263.30 264.88 28,654,816 -4.47(-1.66%)
Jun 02, 2022 259.41 269.42 256.62 269.35 44,847,200 +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.