Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 229.12 233.98 225.87 233.09 2,013,774 +3.28(+1.43%)
Jul 28, 2022 228.01 230.32 227.30 229.81 1,396,349 +2.18(+0.96%)
Jul 27, 2022 225.60 228.84 221.67 227.63 1,222,481 +2.76(+1.23%)
Jul 26, 2022 223.00 226.65 221.11 224.87 1,559,878 -3.30(-1.45%)
Jul 25, 2022 229.48 230.58 226.82 228.17 974,981 +0.87(+0.38%)
Jul 22, 2022 228.80 230.31 225.39 227.30 1,446,020 -0.36(-0.16%)
Jul 21, 2022 226.45 228.39 225.71 227.66 1,005,919 +0.00(+0.00%)
Jul 20, 2022 225.92 228.55 224.24 227.66 1,350,997 +2.23(+0.99%)
Jul 19, 2022 219.58 226.13 218.83 225.43 1,378,838 +7.45(+3.42%)
Jul 18, 2022 219.11 221.75 217.10 217.98 1,513,362 +0.15(+0.07%)
Jul 15, 2022 217.27 218.72 215.01 217.83 1,260,743 +3.54(+1.65%)
Jul 14, 2022 211.81 214.46 210.41 214.29 1,533,607 -1.84(-0.85%)
Jul 13, 2022 220.66 220.92 214.88 216.13 1,992,107 -6.85(-3.07%)
Jul 12, 2022 223.33 227.52 221.80 222.98 2,058,186 -1.21(-0.54%)
Jul 11, 2022 228.65 231.25 223.84 224.19 1,718,291 -6.30(-2.73%)
Jul 08, 2022 232.21 232.93 228.00 230.49 1,092,812 -0.86(-0.37%)
Jul 07, 2022 230.19 231.86 225.74 231.35 1,626,015 +3.63(+1.59%)
Jul 06, 2022 227.94 230.17 225.01 227.72 1,674,053 -1.89(-0.82%)
Jul 05, 2022 220.60 230.97 218.72 229.61 2,863,975 +6.00(+2.68%)
Jul 01, 2022 222.59 224.59 217.71 223.61 2,593,617 -3.10(-1.37%)
Jun 30, 2022 229.63 230.91 222.98 226.71 3,676,459 -7.10(-3.04%)
Jun 29, 2022 241.00 242.00 226.70 233.81 3,736,595 -6.28(-2.62%)
Jun 28, 2022 244.00 248.15 239.62 240.09 2,588,130 -0.38(-0.16%)
Jun 27, 2022 246.94 247.93 240.20 240.47 2,534,952 -2.77(-1.14%)
Jun 24, 2022 237.02 248.76 236.34 243.24 8,395,260 +15.11(+6.62%)
Jun 23, 2022 229.50 230.25 224.36 228.13 4,289,855 -0.89(-0.39%)
Jun 22, 2022 227.15 231.75 227.14 229.02 2,035,310 -1.50(-0.65%)
Jun 21, 2022 234.15 236.50 228.86 230.52 2,342,476 +0.62(+0.27%)
Jun 17, 2022 224.10 231.43 222.86 229.90 5,290,465 +4.59(+2.04%)
Jun 16, 2022 226.35 227.42 223.41 225.31 3,063,195 -7.47(-3.21%)
Jun 15, 2022 230.75 239.21 229.35 232.78 5,035,396 +2.83(+1.23%)
Jun 14, 2022 220.40 232.29 219.58 229.95 13,007,106 +28.97(+14.41%)
Jun 13, 2022 201.50 205.05 198.42 200.98 1,983,076 -5.79(-2.80%)
Jun 10, 2022 214.14 215.12 206.63 206.77 2,266,096 -10.23(-4.71%)
Jun 09, 2022 217.20 221.36 215.40 217.00 1,846,824 -0.17(-0.08%)
Jun 08, 2022 217.88 220.53 215.73 217.17 1,555,578 -4.20(-1.90%)
Jun 07, 2022 218.93 221.97 216.59 221.37 1,115,163 -1.48(-0.66%)
Jun 06, 2022 221.00 225.15 219.95 222.85 1,562,939 +4.15(+1.90%)
Jun 03, 2022 219.89 221.27 217.74 218.70 1,379,637 -2.82(-1.27%)
Jun 02, 2022 218.59 224.41 218.25 221.52 1,642,215 +2.85(+1.30%)
Jun 01, 2022 225.00 226.33 216.26 218.67 1,993,370 -5.91(-2.63%)
May 31, 2022 217.78 225.91 215.17 224.58 3,059,190 +4.91(+2.24%)
May 27, 2022 212.89 220.10 212.89 219.67 2,146,552 +7.38(+3.48%)
May 26, 2022 207.26 213.60 206.81 212.29 1,764,149 +7.98(+3.91%)
May 25, 2022 202.73 205.45 198.82 204.31 2,197,042 -0.94(-0.46%)
May 24, 2022 202.65 206.00 197.28 205.25 1,928,664 +0.56(+0.27%)
May 23, 2022 202.19 206.97 200.64 204.69 1,696,324 +3.79(+1.89%)
May 20, 2022 201.96 201.96 195.43 200.90 2,250,515 +1.85(+0.93%)
May 19, 2022 201.09 203.17 195.54 199.05 2,598,301 -4.52(-2.22%)
May 18, 2022 217.22 218.55 202.61 203.57 3,718,718 -17.93(-8.09%)
May 17, 2022 214.47 222.51 213.93 221.50 2,927,024 +11.78(+5.62%)
May 16, 2022 210.47 211.94 208.35 209.72 1,302,689 -1.57(-0.74%)
May 13, 2022 208.69 215.06 208.62 211.29 2,077,301 +3.09(+1.48%)
May 12, 2022 205.32 208.34 202.31 208.20 2,345,509 +1.00(+0.48%)
May 11, 2022 207.71 212.17 206.43 207.20 2,807,310 -0.86(-0.41%)
May 10, 2022 210.28 211.55 202.90 208.06 2,278,495 -0.21(-0.10%)
May 09, 2022 207.32 212.58 205.68 208.27 2,318,769 -1.94(-0.92%)
May 06, 2022 206.42 212.44 203.25 210.21 2,357,774 +2.97(+1.43%)
May 05, 2022 207.00 210.55 204.93 207.24 2,645,865 -2.25(-1.07%)
May 04, 2022 200.60 210.03 199.13 209.49 2,454,002 +10.05(+5.04%)
May 03, 2022 197.26 200.60 195.60 199.44 1,957,820 +2.43(+1.23%)
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.