Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 205.33 205.87 201.49 201.87 1,793,344 -2.56(-1.25%)
Aug 30, 2022 209.07 209.70 203.59 204.42 1,483,333 -3.11(-1.50%)
Aug 29, 2022 207.03 209.17 205.63 207.53 1,268,362 -1.37(-0.66%)
Aug 26, 2022 218.69 219.67 208.77 208.90 1,616,598 -9.45(-4.33%)
Aug 25, 2022 217.19 219.26 215.46 218.35 1,215,501 +1.89(+0.87%)
Aug 24, 2022 215.34 217.76 213.44 216.47 1,153,215 +0.77(+0.36%)
Aug 23, 2022 213.86 216.74 213.49 215.70 1,066,481 +1.62(+0.76%)
Aug 22, 2022 217.73 218.23 213.44 214.08 1,949,605 -7.81(-3.52%)
Aug 19, 2022 224.23 224.59 220.47 221.90 1,315,113 -3.01(-1.34%)
Aug 18, 2022 223.34 225.41 222.16 224.90 1,037,923 +1.39(+0.62%)
Aug 17, 2022 225.43 226.76 222.96 223.51 1,243,414 -4.60(-2.02%)
Aug 16, 2022 223.25 230.68 222.79 228.11 2,286,451 +4.80(+2.15%)
Aug 15, 2022 219.32 224.24 219.24 223.31 1,645,110 +2.42(+1.10%)
Aug 12, 2022 220.31 220.95 218.19 220.89 1,823,504 +1.38(+0.63%)
Aug 11, 2022 223.58 224.07 218.80 219.51 2,132,120 -3.07(-1.38%)
Aug 10, 2022 220.07 224.60 219.29 222.59 2,282,167 +7.16(+3.32%)
Aug 09, 2022 218.25 218.25 213.46 215.42 2,018,947 -3.88(-1.77%)
Aug 08, 2022 225.99 226.13 218.84 219.30 1,942,674 -5.62(-2.50%)
Aug 05, 2022 224.70 228.73 223.59 224.92 1,574,283 -1.16(-0.51%)
Aug 04, 2022 223.87 226.28 223.45 226.08 1,130,891 +2.79(+1.25%)
Aug 03, 2022 224.88 226.07 221.90 223.29 1,087,072 -0.08(-0.03%)
Aug 02, 2022 225.87 226.59 221.71 223.37 1,491,832 -4.24(-1.86%)
Aug 01, 2022 222.21 229.57 222.16 227.61 1,990,428 +4.41(+1.98%)
Jul 29, 2022 219.40 224.05 216.29 223.20 2,103,011 +3.14(+1.43%)
Jul 28, 2022 218.34 220.55 217.66 220.06 1,458,226 +2.09(+0.96%)
Jul 27, 2022 216.03 219.13 212.26 217.97 1,276,653 +2.64(+1.23%)
Jul 26, 2022 213.54 217.04 211.73 215.33 1,629,001 -3.16(-1.45%)
Jul 25, 2022 219.74 220.80 217.19 218.49 1,018,185 +0.83(+0.38%)
Jul 22, 2022 219.09 220.54 215.83 217.66 1,510,098 -0.34(-0.16%)
Jul 21, 2022 216.84 218.70 216.13 218.00 1,050,494 +0.00(+0.00%)
Jul 20, 2022 216.33 218.85 214.72 218.00 1,410,864 +2.14(+0.99%)
Jul 19, 2022 210.26 216.53 209.54 215.86 1,439,939 +7.13(+3.42%)
Jul 18, 2022 209.81 212.34 207.89 208.73 1,580,424 +0.14(+0.07%)
Jul 15, 2022 208.05 209.44 205.89 208.59 1,316,611 +3.39(+1.65%)
Jul 14, 2022 202.82 205.36 201.48 205.20 1,601,566 -1.76(-0.85%)
Jul 13, 2022 211.30 211.55 205.76 206.96 2,080,397 -6.56(-3.07%)
Jul 12, 2022 213.85 217.87 212.39 213.52 2,149,391 -1.16(-0.54%)
Jul 11, 2022 218.95 221.44 214.34 214.68 1,794,434 -6.03(-2.73%)
Jul 08, 2022 222.36 223.05 218.32 220.71 1,141,238 -0.82(-0.37%)
Jul 07, 2022 220.42 222.02 216.16 221.53 1,698,069 +3.48(+1.59%)
Jul 06, 2022 218.27 220.40 215.46 218.06 1,748,236 -1.81(-0.82%)
Jul 05, 2022 211.24 221.17 209.44 219.87 2,990,888 +5.74(+2.68%)
Jul 01, 2022 213.15 215.06 208.47 214.12 2,708,549 -2.97(-1.37%)
Jun 30, 2022 219.89 221.11 213.52 217.09 3,839,376 -6.80(-3.04%)
Jun 29, 2022 230.77 231.73 217.08 223.89 3,902,177 -6.01(-2.62%)
Jun 28, 2022 233.65 237.62 229.45 229.90 2,702,819 -0.36(-0.16%)
Jun 27, 2022 236.46 237.41 230.01 230.27 2,647,284 -2.65(-1.14%)
Jun 24, 2022 226.96 238.20 226.31 232.92 8,767,284 +15.57(+7.16%)
Jun 23, 2022 218.65 219.36 213.76 217.35 4,502,651 -0.85(-0.39%)
Jun 22, 2022 216.41 220.80 216.41 218.20 2,136,270 -1.43(-0.65%)
Jun 21, 2022 223.08 225.32 218.04 219.63 2,458,673 +0.59(+0.27%)
Jun 17, 2022 213.51 220.49 212.33 219.03 5,552,896 +4.37(+2.04%)
Jun 16, 2022 215.65 216.67 212.85 214.66 3,215,143 -7.12(-3.21%)
Jun 15, 2022 219.84 227.91 218.51 221.78 5,285,175 +2.70(+1.23%)
Jun 14, 2022 209.98 221.31 209.20 219.08 13,652,318 +27.60(+14.41%)
Jun 13, 2022 191.98 195.36 189.04 191.48 2,081,445 -5.52(-2.80%)
Jun 10, 2022 204.02 204.95 196.87 197.00 2,378,504 -9.75(-4.71%)
Jun 09, 2022 206.94 210.90 205.22 206.75 1,938,435 -0.16(-0.08%)
Jun 08, 2022 207.58 210.11 205.53 206.91 1,632,741 -4.00(-1.90%)
Jun 07, 2022 208.58 211.48 206.35 210.91 1,170,480 -1.41(-0.66%)
Jun 06, 2022 210.56 214.51 209.56 212.32 1,640,468 +3.95(+1.90%)
Jun 03, 2022 209.50 210.81 207.45 208.36 1,448,073 -2.69(-1.27%)
Jun 02, 2022 208.26 213.80 207.94 211.05 1,723,676 +2.71(+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.