Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 324.33 327.18 320.37 320.46 3,168,153 -3.40(-1.05%)
Aug 30, 2022 327.01 328.95 321.64 323.86 2,650,948 -1.52(-0.47%)
Aug 29, 2022 326.01 328.80 323.82 325.38 2,336,458 -2.58(-0.79%)
Aug 26, 2022 340.89 341.47 327.87 327.96 1,948,548 -12.56(-3.69%)
Aug 25, 2022 335.90 340.97 333.25 340.51 2,255,748 +4.90(+1.46%)
Aug 24, 2022 336.08 338.16 334.27 335.61 2,245,312 -1.17(-0.35%)
Aug 23, 2022 338.56 341.04 335.28 336.78 2,267,910 -4.56(-1.34%)
Aug 22, 2022 345.78 346.77 340.13 341.34 2,340,571 -8.66(-2.48%)
Aug 19, 2022 352.33 352.47 349.30 350.01 1,761,995 -3.04(-0.86%)
Aug 18, 2022 350.05 355.18 349.31 353.05 1,958,436 +2.01(+0.57%)
Aug 17, 2022 349.24 352.65 347.51 351.04 2,469,643 -3.87(-1.09%)
Aug 16, 2022 350.00 355.66 348.84 354.92 2,478,694 -0.69(-0.19%)
Aug 15, 2022 348.08 357.58 346.59 355.61 2,556,382 +5.61(+1.60%)
Aug 12, 2022 350.46 351.16 346.03 350.00 2,545,032 +3.65(+1.05%)
Aug 11, 2022 351.56 351.56 346.12 346.35 2,641,292 -2.77(-0.79%)
Aug 10, 2022 350.07 350.27 346.82 349.12 2,503,230 +6.76(+1.97%)
Aug 09, 2022 346.17 346.88 341.19 342.36 2,497,589 -5.55(-1.60%)
Aug 08, 2022 354.67 354.67 345.67 347.91 2,507,857 -5.28(-1.50%)
Aug 05, 2022 346.17 353.51 346.17 353.20 1,871,243 +1.42(+0.40%)
Aug 04, 2022 350.39 354.28 345.43 351.78 2,368,116 +1.92(+0.55%)
Aug 03, 2022 345.78 352.18 344.34 349.86 2,956,948 +5.06(+1.47%)
Aug 02, 2022 342.89 346.92 339.83 344.80 2,913,561 -1.51(-0.44%)
Aug 01, 2022 343.62 350.56 341.49 346.31 2,317,372 -3.21(-0.92%)
Jul 29, 2022 349.86 352.50 345.74 349.52 3,215,650 +1.32(+0.38%)
Jul 28, 2022 343.80 348.99 336.51 348.20 3,679,806 +9.07(+2.67%)
Jul 27, 2022 338.87 344.71 327.25 339.13 4,636,705 +1.97(+0.58%)
Jul 26, 2022 338.52 340.47 335.21 337.16 2,281,055 -2.90(-0.85%)
Jul 25, 2022 340.30 341.37 336.01 340.06 2,206,158 +0.33(+0.10%)
Jul 22, 2022 344.67 346.86 336.29 339.73 2,280,480 -3.00(-0.88%)
Jul 21, 2022 337.75 343.04 335.96 342.74 2,257,975 +5.58(+1.66%)
Jul 20, 2022 336.27 339.17 332.23 337.15 2,594,557 +0.88(+0.26%)
Jul 19, 2022 327.78 337.88 327.78 336.27 2,722,219 +9.26(+2.83%)
Jul 18, 2022 331.45 333.44 325.81 327.02 2,498,636 -1.54(-0.47%)
Jul 15, 2022 329.61 331.52 325.78 328.56 3,428,842 +7.45(+2.32%)
Jul 14, 2022 312.35 323.63 311.59 321.11 2,777,411 +1.64(+0.51%)
Jul 13, 2022 312.14 321.01 310.02 319.47 2,472,480 +0.50(+0.16%)
Jul 12, 2022 316.35 323.41 316.35 318.97 2,795,670 -1.31(-0.41%)
Jul 11, 2022 315.53 322.29 315.30 320.28 2,099,136 +1.12(+0.35%)
Jul 08, 2022 318.89 321.06 315.50 319.16 1,682,350 -1.00(-0.31%)
Jul 07, 2022 318.46 320.94 315.67 320.16 2,264,238 +4.34(+1.37%)
Jul 06, 2022 314.67 317.99 311.44 315.82 2,249,744 +0.90(+0.28%)
Jul 05, 2022 308.83 315.96 305.25 314.93 2,141,256 +1.01(+0.32%)
Jul 01, 2022 309.84 314.61 307.08 313.92 2,326,144 +2.72(+0.88%)
Jun 30, 2022 311.02 313.97 305.49 311.20 3,458,580 -7.01(-2.20%)
Jun 29, 2022 314.78 321.68 314.09 318.21 3,831,456 +4.24(+1.35%)
Jun 28, 2022 328.18 332.57 313.80 313.97 3,440,947 -10.40(-3.21%)
Jun 27, 2022 327.46 327.46 322.68 324.37 2,849,513 -1.65(-0.51%)
Jun 24, 2022 314.89 326.32 314.89 326.01 4,378,337 +13.55(+4.34%)
Jun 23, 2022 314.57 315.64 309.28 312.46 2,420,159 +0.60(+0.19%)
Jun 22, 2022 309.21 314.71 307.13 311.86 2,708,282 -1.23(-0.39%)
Jun 21, 2022 311.76 315.88 310.61 313.09 3,237,772 +6.62(+2.16%)
Jun 17, 2022 302.83 309.87 299.53 306.47 6,330,649 +1.88(+0.62%)
Jun 16, 2022 311.80 312.15 300.94 304.59 4,590,666 -16.38(-5.10%)
Jun 15, 2022 322.97 326.14 315.09 320.97 2,390,329 +3.21(+1.01%)
Jun 14, 2022 315.75 319.60 315.32 317.77 2,826,759 +2.37(+0.75%)
Jun 13, 2022 317.63 326.41 313.61 315.40 4,891,336 -14.81(-4.48%)
Jun 10, 2022 336.70 339.64 330.06 330.21 3,347,984 -14.06(-4.08%)
Jun 09, 2022 354.88 357.29 344.20 344.26 2,281,890 -13.15(-3.68%)
Jun 08, 2022 360.05 362.14 356.08 357.41 1,733,148 -1.67(-0.46%)
Jun 07, 2022 352.08 359.53 352.08 359.08 2,187,572 +3.83(+1.08%)
Jun 06, 2022 357.09 363.31 353.66 355.25 2,226,375 +2.29(+0.65%)
Jun 03, 2022 354.60 356.05 350.94 352.96 2,105,134 -5.19(-1.45%)
Jun 02, 2022 355.60 360.10 352.90 358.15 2,518,324 +5.94(+1.69%)
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.