Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 206.43 206.96 202.56 202.94 1,783,837 -2.57(-1.25%)
Aug 30, 2022 210.19 210.81 204.68 205.51 1,475,469 -3.13(-1.50%)
Aug 29, 2022 208.13 210.29 206.72 208.64 1,261,638 -1.38(-0.66%)
Aug 26, 2022 219.85 220.84 209.88 210.02 1,608,028 -9.50(-4.33%)
Aug 25, 2022 218.35 220.43 216.61 219.52 1,209,057 +1.90(+0.87%)
Aug 24, 2022 216.49 218.92 214.58 217.62 1,147,101 +0.77(+0.36%)
Aug 23, 2022 215.00 217.89 214.63 216.85 1,060,827 +1.63(+0.76%)
Aug 22, 2022 218.89 219.39 214.58 215.22 1,939,269 -7.86(-3.52%)
Aug 19, 2022 225.43 225.78 221.65 223.08 1,308,141 -3.02(-1.34%)
Aug 18, 2022 224.53 226.61 223.34 226.10 1,032,420 +1.40(+0.62%)
Aug 17, 2022 226.63 227.97 224.15 224.71 1,236,822 -4.62(-2.01%)
Aug 16, 2022 224.44 231.91 223.97 229.33 2,274,329 +4.82(+2.15%)
Aug 15, 2022 220.49 225.44 220.40 224.50 1,636,388 +2.44(+1.10%)
Aug 12, 2022 221.48 222.13 219.35 222.07 1,813,836 +1.39(+0.63%)
Aug 11, 2022 224.77 225.26 219.97 220.68 2,120,817 -3.09(-1.38%)
Aug 10, 2022 221.24 225.79 220.46 223.77 2,270,068 +7.20(+3.32%)
Aug 09, 2022 219.41 219.41 214.60 216.57 2,008,244 -3.90(-1.77%)
Aug 08, 2022 227.19 227.34 220.01 220.47 1,932,374 -5.65(-2.50%)
Aug 05, 2022 225.90 229.95 224.78 226.12 1,565,936 -1.16(-0.51%)
Aug 04, 2022 225.06 227.49 224.64 227.29 1,124,895 +2.80(+1.25%)
Aug 03, 2022 226.08 227.28 223.08 224.49 1,081,308 -0.08(-0.03%)
Aug 02, 2022 227.07 227.80 222.89 224.56 1,483,923 -4.26(-1.86%)
Aug 01, 2022 223.40 230.79 223.34 228.83 1,979,876 +4.44(+1.98%)
Jul 29, 2022 220.57 225.25 217.44 224.39 2,091,862 +3.16(+1.43%)
Jul 28, 2022 219.50 221.72 218.81 221.23 1,450,495 +2.10(+0.96%)
Jul 27, 2022 217.18 220.30 213.40 219.13 1,269,885 +2.66(+1.23%)
Jul 26, 2022 214.68 218.19 212.86 216.48 1,620,365 -3.18(-1.45%)
Jul 25, 2022 220.91 221.97 218.35 219.65 1,012,788 +0.84(+0.38%)
Jul 22, 2022 220.26 221.71 216.98 218.81 1,502,092 -0.35(-0.16%)
Jul 21, 2022 218.00 219.86 217.28 219.16 1,044,925 +0.00(+0.00%)
Jul 20, 2022 217.49 220.02 215.87 219.16 1,403,384 +2.15(+0.99%)
Jul 19, 2022 211.38 217.69 210.66 217.01 1,432,305 +7.17(+3.42%)
Jul 18, 2022 210.93 213.47 209.00 209.84 1,572,045 +0.14(+0.07%)
Jul 15, 2022 209.16 210.56 206.98 209.70 1,309,631 +3.41(+1.65%)
Jul 14, 2022 203.90 206.45 202.56 206.29 1,593,075 -1.77(-0.85%)
Jul 13, 2022 212.42 212.67 206.86 208.06 2,069,367 -6.59(-3.07%)
Jul 12, 2022 214.99 219.03 213.52 214.66 2,137,996 -1.16(-0.54%)
Jul 11, 2022 220.12 222.62 215.48 215.82 1,784,921 -6.06(-2.73%)
Jul 08, 2022 223.54 224.24 219.49 221.89 1,135,188 -0.83(-0.37%)
Jul 07, 2022 221.60 223.21 217.31 222.71 1,689,067 +3.50(+1.59%)
Jul 06, 2022 219.43 221.58 216.61 219.22 1,738,968 -1.82(-0.82%)
Jul 05, 2022 212.37 222.35 210.56 221.04 2,975,031 +5.78(+2.68%)
Jul 01, 2022 214.28 216.20 209.59 215.26 2,694,190 -2.98(-1.37%)
Jun 30, 2022 221.06 222.29 214.66 218.25 3,819,021 -6.83(-3.04%)
Jun 29, 2022 232.00 232.97 218.24 225.08 3,881,489 -6.05(-2.62%)
Jun 28, 2022 234.89 238.89 230.68 231.13 2,688,490 -0.37(-0.16%)
Jun 27, 2022 237.72 238.68 231.23 231.49 2,633,249 -2.67(-1.14%)
Jun 24, 2022 228.17 239.47 227.52 234.16 8,720,804 +15.65(+7.16%)
Jun 23, 2022 219.82 220.53 214.90 218.51 4,478,781 -0.85(-0.39%)
Jun 22, 2022 217.57 221.97 217.56 219.36 2,124,945 -1.44(-0.65%)
Jun 21, 2022 224.27 226.52 219.21 220.80 2,445,639 +0.59(+0.27%)
Jun 17, 2022 214.65 221.67 213.46 220.20 5,523,458 +4.40(+2.04%)
Jun 16, 2022 216.80 217.83 213.99 215.81 3,198,098 -7.16(-3.21%)
Jun 15, 2022 221.02 229.12 219.68 222.96 5,257,156 +2.71(+1.23%)
Jun 14, 2022 211.10 222.49 210.32 220.25 13,579,942 +27.75(+14.41%)
Jun 13, 2022 193.00 196.40 190.05 192.50 2,070,411 -5.55(-2.80%)
Jun 10, 2022 205.11 206.05 197.91 198.05 2,365,895 -9.80(-4.71%)
Jun 09, 2022 208.04 212.02 206.31 207.85 1,928,158 -0.16(-0.08%)
Jun 08, 2022 208.69 211.23 206.63 208.01 1,624,086 -4.02(-1.90%)
Jun 07, 2022 209.69 212.61 207.45 212.03 1,164,275 -1.42(-0.66%)
Jun 06, 2022 211.68 215.65 210.67 213.45 1,631,771 +3.97(+1.90%)
Jun 03, 2022 210.61 211.94 208.56 209.47 1,440,396 -2.70(-1.27%)
Jun 02, 2022 209.37 214.94 209.04 212.18 1,714,538 +2.73(+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.