Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 284.05 285.92 279.32 280.32 18,749,560 -2.59(-0.92%)
Aug 05, 2022 279.15 283.65 278.68 282.91 16,774,665 -0.74(-0.26%)
Aug 04, 2022 281.80 283.80 280.17 283.65 18,085,804 +1.18(+0.42%)
Aug 03, 2022 276.76 283.50 276.61 282.47 23,508,418 +7.65(+2.78%)
Aug 02, 2022 276.00 277.89 272.38 274.82 22,747,958 -3.19(-1.15%)
Aug 01, 2022 277.82 281.28 275.84 278.01 21,534,034 -2.73(-0.97%)
Jul 29, 2022 277.70 282.00 276.63 280.74 32,205,094 +4.33(+1.57%)
Jul 28, 2022 269.75 277.84 267.87 276.41 33,443,600 +7.67(+2.85%)
Jul 27, 2022 261.16 270.05 258.85 268.74 46,009,632 +16.84(+6.69%)
Jul 26, 2022 259.86 259.88 249.57 251.90 39,163,052 -7.29(-2.81%)
Jul 25, 2022 260.99 261.50 256.81 259.19 21,052,988 -1.17(-0.45%)
Jul 22, 2022 265.24 265.33 259.07 260.36 21,926,452 -4.48(-1.69%)
Jul 21, 2022 259.79 264.89 257.03 264.84 22,390,510 +2.57(+0.98%)
Jul 20, 2022 259.90 264.87 258.91 262.27 22,881,400 +2.74(+1.06%)
Jul 19, 2022 257.58 259.72 253.68 259.53 24,970,782 +5.28(+2.08%)
Jul 18, 2022 259.75 260.84 253.30 254.25 20,966,636 -2.47(-0.96%)
Jul 15, 2022 255.72 260.37 254.77 256.72 29,774,264 +2.64(+1.04%)
Jul 14, 2022 250.57 255.14 245.94 254.08 25,088,520 +1.36(+0.54%)
Jul 13, 2022 250.19 253.55 248.11 252.72 29,513,444 -0.96(-0.38%)
Jul 12, 2022 265.88 265.94 252.04 253.68 35,856,104 -10.83(-4.10%)
Jul 11, 2022 265.65 266.53 262.18 264.51 19,516,364 -3.15(-1.18%)
Jul 08, 2022 264.79 268.10 263.29 267.66 19,660,388 -0.72(-0.27%)
Jul 07, 2022 265.12 269.06 265.02 268.38 20,854,276 +2.17(+0.82%)
Jul 06, 2022 263.75 267.99 262.40 266.21 23,815,960 +3.36(+1.28%)
Jul 05, 2022 256.16 262.98 254.74 262.85 22,999,586 +3.27(+1.26%)
Jul 01, 2022 256.39 259.77 254.61 259.58 22,924,684 +2.75(+1.07%)
Jun 30, 2022 257.05 259.53 252.90 256.83 31,749,530 -3.43(-1.32%)
Jun 29, 2022 257.59 261.97 255.76 260.26 20,108,490 +3.78(+1.47%)
Jun 28, 2022 263.98 266.91 256.32 256.48 27,375,988 -8.41(-3.17%)
Jun 27, 2022 268.20 268.30 263.28 264.89 24,606,980 -2.81(-1.05%)
Jun 24, 2022 261.81 267.98 261.72 267.70 33,923,388 +8.84(+3.41%)
Jun 23, 2022 255.57 259.37 253.63 258.86 26,482,004 +5.73(+2.26%)
Jun 22, 2022 251.89 257.17 250.37 253.13 25,949,200 -0.61(-0.24%)
Jun 21, 2022 250.26 254.75 249.51 253.74 29,945,216 +6.09(+2.46%)
Jun 17, 2022 244.70 250.50 244.03 247.65 43,085,912 +2.68(+1.09%)
Jun 16, 2022 245.98 247.42 243.02 244.97 33,147,648 -6.79(-2.70%)
Jun 15, 2022 248.31 255.30 246.42 251.76 33,092,544 +7.27(+2.97%)
Jun 14, 2022 243.86 245.74 241.51 244.49 28,729,464 +2.23(+0.92%)
Jun 13, 2022 245.11 249.02 241.53 242.26 46,124,232 -10.73(-4.24%)
Jun 10, 2022 260.58 260.58 252.53 252.99 31,746,000 -11.80(-4.46%)
Jun 09, 2022 267.78 272.71 264.63 264.79 26,433,164 -5.62(-2.08%)
Jun 08, 2022 271.71 273.00 269.61 270.41 17,371,112 -2.09(-0.77%)
Jun 07, 2022 266.64 273.13 266.40 272.50 22,848,236 +3.75(+1.40%)
Jun 06, 2022 272.06 274.18 267.22 268.75 22,393,196 -1.27(-0.47%)
Jun 03, 2022 270.31 273.45 268.41 270.02 28,108,948 -4.56(-1.66%)
Jun 02, 2022 264.45 274.65 261.60 274.58 43,992,872 +2.16(+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.