Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 325.27 325.27 321.11 323.93 3,460,463 -1.09(-0.34%)
Jul 28, 2022 324.47 327.76 316.12 325.02 2,418,240 +1.83(+0.57%)
Jul 27, 2022 323.23 325.09 319.51 323.19 1,674,517 -2.57(-0.79%)
Jul 26, 2022 325.21 326.76 322.87 325.77 1,844,513 +0.01(+0.00%)
Jul 25, 2022 323.00 326.46 322.33 325.76 1,772,695 +2.75(+0.85%)
Jul 22, 2022 321.24 323.47 320.14 323.00 1,883,779 +1.80(+0.56%)
Jul 21, 2022 315.83 322.32 314.12 321.21 1,722,180 +4.80(+1.52%)
Jul 20, 2022 321.37 322.09 314.71 316.40 2,087,513 -4.10(-1.28%)
Jul 19, 2022 318.43 321.66 316.22 320.50 1,657,156 +4.35(+1.38%)
Jul 18, 2022 324.35 326.17 314.12 316.15 2,154,016 -9.66(-2.96%)
Jul 15, 2022 326.17 329.47 322.44 325.81 3,399,745 +4.63(+1.44%)
Jul 14, 2022 311.99 322.03 310.00 321.18 2,662,092 +4.35(+1.37%)
Jul 13, 2022 316.38 319.01 315.22 316.82 2,609,914 -1.11(-0.35%)
Jul 12, 2022 324.23 326.19 317.71 317.94 2,094,884 -7.35(-2.26%)
Jul 11, 2022 324.83 326.87 323.67 325.29 1,366,819 +0.59(+0.18%)
Jul 08, 2022 320.84 328.68 320.46 324.69 1,932,054 +2.48(+0.77%)
Jul 07, 2022 321.53 324.73 320.54 322.22 2,437,541 -2.16(-0.67%)
Jul 06, 2022 322.27 326.93 321.04 324.38 2,292,445 +2.92(+0.91%)
Jul 05, 2022 316.81 321.71 313.36 321.46 2,146,629 +2.43(+0.76%)
Jul 01, 2022 318.22 319.71 312.21 319.04 1,856,493 +0.47(+0.15%)
Jun 30, 2022 316.50 321.33 314.42 318.56 2,782,448 +1.21(+0.38%)
Jun 29, 2022 312.60 319.03 312.10 317.36 2,607,666 +5.29(+1.69%)
Jun 28, 2022 320.81 323.31 311.23 312.07 2,796,816 -9.48(-2.95%)
Jun 27, 2022 318.56 325.07 316.37 321.55 3,276,296 +1.62(+0.51%)
Jun 24, 2022 313.97 320.13 313.44 319.93 5,546,939 +12.67(+4.12%)
Jun 23, 2022 304.09 307.72 301.82 307.26 3,795,114 +5.92(+1.97%)
Jun 22, 2022 291.77 304.24 291.29 301.33 4,616,482 +9.19(+3.14%)
Jun 21, 2022 287.27 294.05 285.24 292.14 2,871,223 +6.33(+2.21%)
Jun 17, 2022 284.94 295.73 284.62 285.82 7,022,717 +2.78(+0.98%)
Jun 16, 2022 285.13 285.13 278.16 283.04 2,675,438 -4.83(-1.68%)
Jun 15, 2022 286.50 291.16 283.49 287.87 2,004,800 +2.16(+0.76%)
Jun 14, 2022 284.12 286.90 282.27 285.71 2,465,322 -0.48(-0.17%)
Jun 13, 2022 285.36 288.04 283.47 286.19 2,950,147 -5.63(-1.93%)
Jun 10, 2022 294.00 296.39 291.68 291.82 2,515,619 -6.13(-2.06%)
Jun 09, 2022 306.15 306.47 297.81 297.95 2,000,076 -10.06(-3.27%)
Jun 08, 2022 306.97 309.99 305.38 308.01 2,731,778 +1.37(+0.45%)
Jun 07, 2022 298.68 306.69 297.73 306.65 3,716,444 +8.59(+2.88%)
Jun 06, 2022 309.62 309.62 297.79 298.06 3,782,820 +1.68(+0.57%)
Jun 03, 2022 296.88 300.47 295.45 296.38 2,534,307 -0.77(-0.26%)
Jun 02, 2022 305.14 305.24 292.95 297.14 3,767,527 -8.50(-2.78%)
Jun 01, 2022 307.96 308.42 300.25 305.64 2,780,309 -2.32(-0.75%)
May 31, 2022 311.10 312.89 303.63 307.96 6,408,876 -9.86(-3.10%)
May 27, 2022 307.19 318.42 305.82 317.83 3,759,991 +9.84(+3.20%)
May 26, 2022 299.90 308.43 298.31 307.98 3,342,661 +6.34(+2.10%)
May 25, 2022 301.63 305.00 299.32 301.64 3,252,017 +1.03(+0.34%)
May 24, 2022 298.40 302.29 294.56 300.61 2,854,509 +3.30(+1.11%)
May 23, 2022 295.35 299.59 294.12 297.31 2,923,417 +3.68(+1.25%)
May 20, 2022 285.65 294.01 283.87 293.63 3,182,436 +12.36(+4.39%)
May 19, 2022 288.45 288.45 279.40 281.27 3,213,567 -8.76(-3.02%)
May 18, 2022 294.76 297.31 288.89 290.03 2,199,632 -6.10(-2.06%)
May 17, 2022 294.76 298.10 288.26 296.13 2,599,765 +1.98(+0.67%)
May 16, 2022 287.01 304.03 286.50 294.15 5,207,199 +7.62(+2.66%)
May 13, 2022 287.52 287.68 281.50 286.53 2,379,247 +0.80(+0.28%)
May 12, 2022 277.44 285.92 277.44 285.74 2,420,244 +5.00(+1.78%)
May 11, 2022 277.78 288.38 277.12 280.73 2,680,719 +0.97(+0.35%)
May 10, 2022 285.93 287.33 279.08 279.76 3,207,564 -3.46(-1.22%)
May 09, 2022 287.41 288.80 280.69 283.22 3,548,395 -7.51(-2.58%)
May 06, 2022 284.14 292.05 282.53 290.73 2,993,351 +4.44(+1.55%)
May 05, 2022 287.32 288.86 282.31 286.30 3,186,517 -2.48(-0.86%)
May 04, 2022 282.51 290.81 278.22 288.77 2,801,699 +6.69(+2.37%)
May 03, 2022 282.63 283.79 278.21 282.09 2,154,224 -1.46(-0.51%)
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.