Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 261.83 263.53 257.82 257.96 25,112,446 -1.51(-0.58%)
Aug 30, 2022 263.09 263.47 257.16 259.47 23,072,584 -2.20(-0.84%)
Aug 29, 2022 262.28 263.81 260.31 261.67 20,613,304 -2.82(-1.07%)
Aug 26, 2022 275.33 276.58 264.38 264.49 27,924,494 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,700 +3.02(+1.11%)
Aug 24, 2022 271.71 273.51 271.42 272.09 18,377,216 -0.64(-0.24%)
Aug 23, 2022 272.73 275.12 271.70 272.73 17,761,510 -1.29(-0.47%)
Aug 22, 2022 278.30 278.67 273.50 274.02 25,397,686 -8.29(-2.94%)
Aug 19, 2022 285.02 285.37 281.73 282.31 20,849,984 -3.97(-1.39%)
Aug 18, 2022 286.30 287.99 285.20 286.28 17,414,342 -1.13(-0.39%)
Aug 17, 2022 285.85 289.41 285.58 287.41 18,519,618 -0.76(-0.26%)
Aug 16, 2022 287.46 289.48 285.92 288.17 18,377,644 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.61 288.92 18,360,106 +1.54(+0.53%)
Aug 12, 2022 284.01 287.38 282.49 287.38 24,306,526 +4.81(+1.70%)
Aug 11, 2022 286.34 286.69 282.07 282.57 20,376,792 -2.11(-0.74%)
Aug 10, 2022 283.70 285.31 282.49 284.68 25,071,060 +6.75(+2.43%)
Aug 09, 2022 275.30 278.69 273.30 277.92 23,760,998 +1.95(+0.71%)
Aug 08, 2022 279.64 281.49 274.99 275.97 19,044,932 -2.55(-0.92%)
Aug 05, 2022 274.82 279.25 274.36 278.52 17,038,924 -0.73(-0.26%)
Aug 04, 2022 277.43 279.40 275.82 279.25 18,370,718 +1.16(+0.42%)
Aug 03, 2022 272.47 279.10 272.32 278.09 23,878,860 +7.53(+2.78%)
Aug 02, 2022 271.72 273.58 268.16 270.56 23,106,318 -3.14(-1.15%)
Aug 01, 2022 273.51 276.92 271.56 273.70 21,873,270 -2.69(-0.97%)
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%)
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.