Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 220.60 225.28 217.47 224.42 2,091,570 +3.16(+1.43%)
Jul 28, 2022 219.53 221.75 218.85 221.26 1,450,293 +2.10(+0.96%)
Jul 27, 2022 217.21 220.33 213.43 219.16 1,269,708 +2.66(+1.23%)
Jul 26, 2022 214.71 218.22 212.89 216.51 1,620,139 -3.18(-1.45%)
Jul 25, 2022 220.94 222.00 218.38 219.68 1,012,646 +0.84(+0.38%)
Jul 22, 2022 220.29 221.74 217.01 218.85 1,501,882 -0.35(-0.16%)
Jul 21, 2022 218.03 219.90 217.31 219.19 1,044,779 +0.00(+0.00%)
Jul 20, 2022 217.52 220.05 215.90 219.19 1,403,189 +2.15(+0.99%)
Jul 19, 2022 211.41 217.72 210.69 217.04 1,432,105 +7.17(+3.42%)
Jul 18, 2022 210.96 213.50 209.03 209.87 1,571,826 +0.14(+0.07%)
Jul 15, 2022 209.19 210.59 207.01 209.73 1,309,448 +3.41(+1.65%)
Jul 14, 2022 203.93 206.48 202.58 206.32 1,592,853 -1.77(-0.85%)
Jul 13, 2022 212.45 212.70 206.89 208.09 2,069,079 -6.59(-3.07%)
Jul 12, 2022 215.02 219.06 213.55 214.69 2,137,698 -1.16(-0.54%)
Jul 11, 2022 220.15 222.65 215.51 215.85 1,784,672 -6.07(-2.73%)
Jul 08, 2022 223.57 224.27 219.52 221.92 1,135,029 -0.83(-0.37%)
Jul 07, 2022 221.63 223.24 217.34 222.75 1,688,831 +3.50(+1.59%)
Jul 06, 2022 219.46 221.61 216.64 219.25 1,738,725 -1.82(-0.82%)
Jul 05, 2022 212.40 222.38 210.59 221.07 2,974,616 +5.78(+2.68%)
Jul 01, 2022 214.31 216.23 209.61 215.29 2,693,814 -2.98(-1.37%)
Jun 30, 2022 221.09 222.32 214.69 218.28 3,818,488 -6.84(-3.04%)
Jun 29, 2022 232.04 233.00 218.27 225.11 3,880,948 -6.05(-2.62%)
Jun 28, 2022 234.92 238.92 230.71 231.16 2,688,115 -0.37(-0.16%)
Jun 27, 2022 237.75 238.71 231.27 231.53 2,632,881 -2.67(-1.14%)
Jun 24, 2022 228.20 239.51 227.55 234.19 8,719,587 +15.66(+7.16%)
Jun 23, 2022 219.85 220.56 214.93 218.54 4,478,155 -0.85(-0.39%)
Jun 22, 2022 217.60 222.00 217.59 219.39 2,124,648 -1.44(-0.65%)
Jun 21, 2022 224.30 226.56 219.24 220.83 2,445,297 +0.59(+0.27%)
Jun 17, 2022 214.68 221.70 213.49 220.23 5,522,687 +4.40(+2.04%)
Jun 16, 2022 216.83 217.86 214.02 215.84 3,197,652 -7.16(-3.21%)
Jun 15, 2022 221.05 229.15 219.71 222.99 5,256,421 +2.71(+1.23%)
Jun 14, 2022 211.13 222.52 210.35 220.28 13,578,045 +27.75(+14.41%)
Jun 13, 2022 193.03 196.43 190.08 192.53 2,070,121 -5.55(-2.80%)
Jun 10, 2022 205.14 206.07 197.94 198.08 2,365,565 -9.80(-4.71%)
Jun 09, 2022 208.07 212.05 206.34 207.88 1,927,889 -0.16(-0.08%)
Jun 08, 2022 208.72 211.26 206.66 208.04 1,623,859 -4.02(-1.90%)
Jun 07, 2022 209.72 212.64 207.48 212.06 1,164,112 -1.42(-0.66%)
Jun 06, 2022 211.71 215.68 210.70 213.48 1,631,543 +3.98(+1.90%)
Jun 03, 2022 210.64 211.97 208.58 209.50 1,440,195 -2.70(-1.27%)
Jun 02, 2022 209.40 214.97 209.07 212.21 1,714,299 +2.73(+1.30%)
Jun 01, 2022 215.54 216.81 207.17 209.47 2,080,867 -5.66(-2.63%)
May 31, 2022 208.62 216.41 206.12 215.14 3,193,471 +4.70(+2.24%)
May 27, 2022 203.94 210.84 203.94 210.43 2,240,773 +7.07(+3.48%)
May 26, 2022 198.54 204.62 198.11 203.36 1,841,585 +7.64(+3.91%)
May 25, 2022 194.21 196.81 190.46 195.72 2,293,479 -0.90(-0.46%)
May 24, 2022 194.13 197.34 188.99 196.62 2,013,321 +0.54(+0.27%)
May 23, 2022 193.69 198.27 192.20 196.08 1,770,783 +3.63(+1.89%)
May 20, 2022 193.47 193.47 187.22 192.45 2,349,300 +1.77(+0.93%)
May 19, 2022 192.63 194.63 187.32 190.68 2,712,351 -4.33(-2.22%)
May 18, 2022 208.09 209.36 194.09 195.01 3,881,949 -17.18(-8.09%)
May 17, 2022 205.45 213.16 204.94 212.19 3,055,504 +11.28(+5.62%)
May 16, 2022 201.62 203.03 199.59 200.90 1,359,869 -1.50(-0.74%)
May 13, 2022 199.91 206.02 199.85 202.41 2,168,482 +2.96(+1.48%)
May 12, 2022 196.69 199.58 193.80 199.44 2,448,463 +0.96(+0.48%)
May 11, 2022 198.98 203.25 197.75 198.49 2,930,535 -0.82(-0.41%)
May 10, 2022 201.44 202.66 194.37 199.31 2,378,508 -0.20(-0.10%)
May 09, 2022 198.60 203.64 197.03 199.51 2,420,550 -1.86(-0.92%)
May 06, 2022 197.74 203.50 194.70 201.37 2,461,267 +2.84(+1.43%)
May 05, 2022 198.30 201.70 196.31 198.53 2,763,747 -2.16(-1.07%)
May 04, 2022 192.16 201.20 190.76 200.68 2,561,719 +9.63(+5.04%)
May 03, 2022 188.97 192.16 187.38 191.05 2,043,755 +2.33(+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.