Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 214.43 214.99 210.42 210.81 1,717,247 -2.67(-1.25%)
Aug 30, 2022 218.34 218.99 212.61 213.48 1,420,391 -3.25(-1.50%)
Aug 29, 2022 216.20 218.44 214.74 216.73 1,214,542 -1.43(-0.66%)
Aug 26, 2022 228.38 229.40 218.02 218.16 1,548,001 -9.87(-4.33%)
Aug 25, 2022 226.82 228.97 225.01 228.03 1,163,924 +1.97(+0.87%)
Aug 24, 2022 224.88 227.41 222.90 226.06 1,104,281 +0.80(+0.36%)
Aug 23, 2022 223.34 226.34 222.95 225.26 1,021,227 +1.69(+0.76%)
Aug 22, 2022 227.38 227.90 222.90 223.57 1,866,877 -8.16(-3.52%)
Aug 19, 2022 234.17 234.54 230.24 231.73 1,259,309 -3.14(-1.34%)
Aug 18, 2022 233.24 235.40 232.00 234.87 993,881 +1.45(+0.62%)
Aug 17, 2022 235.42 236.81 232.84 233.42 1,190,652 -4.80(-2.01%)
Aug 16, 2022 233.14 240.90 232.66 238.22 2,189,430 +5.01(+2.15%)
Aug 15, 2022 229.04 234.18 228.95 233.21 1,575,303 +2.53(+1.10%)
Aug 12, 2022 230.07 230.74 227.85 230.68 1,746,127 +1.44(+0.63%)
Aug 11, 2022 233.49 234.00 228.50 229.24 2,041,648 -3.21(-1.38%)
Aug 10, 2022 229.82 234.55 229.01 232.45 2,185,328 +7.48(+3.32%)
Aug 09, 2022 227.92 227.92 222.86 224.97 1,933,277 -4.05(-1.77%)
Aug 08, 2022 236.00 236.16 228.54 229.02 1,860,240 -5.87(-2.50%)
Aug 05, 2022 234.66 238.87 233.50 234.89 1,507,481 -1.21(-0.51%)
Aug 04, 2022 233.79 236.31 233.35 236.10 1,082,904 +2.91(+1.25%)
Aug 03, 2022 234.85 236.09 231.73 233.19 1,040,944 -0.08(-0.03%)
Aug 02, 2022 235.88 236.63 231.53 233.27 1,428,529 -4.43(-1.86%)
Aug 01, 2022 232.06 239.74 232.00 237.70 1,905,968 +4.61(+1.98%)
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%)
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.