Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 288.65 294.04 287.20 287.70 1,308,938 -1.15(-0.40%)
Jul 28, 2022 283.24 290.36 280.02 288.85 936,406 +6.61(+2.34%)
Jul 27, 2022 275.12 283.89 275.12 282.24 738,957 +6.73(+2.44%)
Jul 26, 2022 276.79 278.38 274.51 275.51 541,553 -1.89(-0.68%)
Jul 25, 2022 275.97 279.98 274.56 277.40 800,550 +1.65(+0.60%)
Jul 22, 2022 276.92 280.42 273.54 275.76 931,171 -1.16(-0.42%)
Jul 21, 2022 273.07 277.42 271.59 276.92 900,533 +5.33(+1.96%)
Jul 20, 2022 273.22 274.83 270.48 271.59 1,130,282 -0.41(-0.15%)
Jul 19, 2022 266.39 272.38 266.18 272.01 865,307 +8.47(+3.22%)
Jul 18, 2022 268.50 269.90 262.77 263.53 667,451 -4.44(-1.66%)
Jul 15, 2022 268.55 271.44 267.39 267.97 2,322,778 +2.97(+1.12%)
Jul 14, 2022 260.61 265.51 258.92 265.00 941,482 -0.84(-0.32%)
Jul 13, 2022 263.31 269.29 263.31 265.84 800,459 -1.11(-0.41%)
Jul 12, 2022 269.18 273.58 265.49 266.95 763,781 -3.43(-1.27%)
Jul 11, 2022 269.91 273.07 269.77 270.38 552,816 -0.32(-0.12%)
Jul 08, 2022 270.52 273.04 269.37 270.70 507,162 +0.07(+0.03%)
Jul 07, 2022 275.56 276.26 267.86 270.64 1,138,201 -5.24(-1.90%)
Jul 06, 2022 273.18 278.14 271.50 275.88 861,757 +3.59(+1.32%)
Jul 05, 2022 268.43 272.89 265.99 272.28 691,443 +2.02(+0.75%)
Jul 01, 2022 265.84 270.71 264.83 270.26 639,300 +4.18(+1.57%)
Jun 30, 2022 263.13 267.41 261.02 266.08 871,672 +0.79(+0.30%)
Jun 29, 2022 262.07 266.10 260.28 265.29 786,825 +3.18(+1.21%)
Jun 28, 2022 268.55 272.20 262.01 262.11 546,122 -5.78(-2.16%)
Jun 27, 2022 268.67 269.75 265.55 267.89 569,523 -0.22(-0.08%)
Jun 24, 2022 262.49 268.27 260.12 268.11 1,916,530 +7.65(+2.94%)
Jun 23, 2022 255.91 261.30 253.55 260.46 1,107,197 +6.85(+2.70%)
Jun 22, 2022 248.97 256.65 248.12 253.62 943,517 +2.26(+0.90%)
Jun 21, 2022 251.90 253.34 250.27 251.36 923,808 +3.07(+1.24%)
Jun 17, 2022 245.18 248.83 243.49 248.29 1,882,045 +3.11(+1.27%)
Jun 16, 2022 244.45 248.12 242.92 245.18 1,031,971 -4.57(-1.83%)
Jun 15, 2022 251.26 253.88 246.87 249.75 908,809 +1.97(+0.80%)
Jun 14, 2022 249.26 251.77 245.54 247.78 801,356 -1.97(-0.79%)
Jun 13, 2022 245.34 252.58 243.33 249.75 1,333,551 -0.50(-0.20%)
Jun 10, 2022 252.74 253.20 250.02 250.25 734,321 -5.40(-2.11%)
Jun 09, 2022 263.05 264.65 255.56 255.65 944,573 -7.59(-2.88%)
Jun 08, 2022 265.01 268.43 262.97 263.24 734,586 -3.77(-1.41%)
Jun 07, 2022 264.82 268.23 264.23 267.01 720,298 -1.25(-0.47%)
Jun 06, 2022 267.45 270.62 265.14 268.26 601,450 +3.27(+1.23%)
Jun 03, 2022 267.10 270.96 264.61 264.99 778,707 -9.92(-3.61%)
Jun 02, 2022 266.67 275.13 262.77 274.91 791,029 +7.93(+2.97%)
Jun 01, 2022 273.00 275.34 265.38 266.98 837,112 -5.01(-1.84%)
May 31, 2022 274.70 276.95 270.13 271.99 3,714,170 -5.93(-2.13%)
May 27, 2022 270.09 277.92 269.44 277.92 1,186,381 +8.82(+3.28%)
May 26, 2022 264.74 270.53 262.34 269.10 1,283,914 +7.40(+2.83%)
May 25, 2022 261.86 265.69 259.13 261.70 937,681 -2.86(-1.08%)
May 24, 2022 261.47 265.79 259.37 264.56 778,160 +1.64(+0.62%)
May 23, 2022 261.17 264.28 255.31 262.92 884,362 +3.72(+1.44%)
May 20, 2022 264.18 265.42 252.48 259.20 1,422,776 -3.90(-1.48%)
May 19, 2022 263.95 264.68 259.01 263.10 766,703 -2.79(-1.05%)
May 18, 2022 273.39 274.20 264.93 265.89 1,046,384 -9.41(-3.42%)
May 17, 2022 277.65 277.65 272.08 275.30 608,262 +1.19(+0.44%)
May 16, 2022 276.02 278.36 273.66 274.11 626,609 -2.74(-0.99%)
May 13, 2022 273.38 280.82 271.66 276.85 827,064 +4.79(+1.76%)
May 12, 2022 271.39 276.26 267.50 272.06 800,574 +0.68(+0.25%)
May 11, 2022 274.14 278.81 270.55 271.38 819,284 -4.08(-1.48%)
May 10, 2022 275.22 280.87 272.76 275.45 1,041,337 +4.04(+1.49%)
May 09, 2022 279.55 280.25 270.56 271.42 1,148,462 -11.05(-3.91%)
May 06, 2022 280.50 284.49 277.61 282.47 996,774 -0.26(-0.09%)
May 05, 2022 285.09 287.12 277.25 282.72 1,070,118 -5.48(-1.90%)
May 04, 2022 280.66 288.45 275.95 288.20 825,391 +7.45(+2.65%)
May 03, 2022 279.09 284.01 277.10 280.75 1,261,096 +2.40(+0.86%)
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.