Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 244.68 251.62 241.51 242.70 8,777,044 -1.41(-0.58%)
Aug 10, 2022 236.99 244.54 236.60 244.11 9,246,603 +14.17(+6.16%)
Aug 09, 2022 231.62 232.20 224.65 229.94 6,177,299 -3.55(-1.52%)
Aug 08, 2022 227.49 241.96 226.41 233.49 10,989,648 +6.71(+2.96%)
Aug 05, 2022 225.30 228.62 222.87 226.78 5,539,828 -3.13(-1.36%)
Aug 04, 2022 227.68 232.07 225.05 229.91 7,140,220 +3.17(+1.40%)
Aug 03, 2022 224.79 228.10 222.42 226.74 6,397,991 +5.32(+2.40%)
Aug 02, 2022 222.76 228.20 220.88 221.42 6,358,635 -4.79(-2.12%)
Aug 01, 2022 223.10 228.39 221.00 226.21 5,523,118 +1.32(+0.59%)
Jul 29, 2022 223.29 230.75 222.40 224.89 9,064,969 -1.13(-0.50%)
Jul 28, 2022 224.60 228.10 219.67 226.02 8,970,224 -0.73(-0.32%)
Jul 27, 2022 216.48 227.75 214.58 226.75 10,518,207 +12.84(+6.00%)
Jul 26, 2022 216.66 219.39 211.64 213.91 9,500,793 -4.60(-2.11%)
Jul 25, 2022 221.31 225.23 216.35 218.51 10,924,468 -1.93(-0.88%)
Jul 22, 2022 222.38 229.35 218.44 220.44 17,805,552 -3.44(-1.54%)
Jul 21, 2022 214.30 224.32 211.50 223.88 23,426,032 +7.44(+3.44%)
Jul 20, 2022 208.17 216.97 200.10 216.44 53,896,400 +14.81(+7.35%)
Jul 19, 2022 193.02 201.97 188.40 201.63 27,984,688 +10.71(+5.61%)
Jul 18, 2022 192.50 199.67 189.80 190.92 16,312,531 +1.81(+0.96%)
Jul 15, 2022 175.58 189.22 174.56 189.11 16,319,339 +14.33(+8.20%)
Jul 14, 2022 175.56 177.52 171.82 174.78 9,037,477 -1.78(-1.01%)
Jul 13, 2022 170.50 179.18 169.70 176.56 12,719,420 +2.11(+1.21%)
Jul 12, 2022 177.33 179.78 173.42 174.45 6,843,625 -2.89(-1.63%)
Jul 11, 2022 184.73 184.99 176.89 177.34 6,044,080 -9.63(-5.15%)
Jul 08, 2022 186.02 189.91 182.75 186.97 5,835,707 -2.31(-1.22%)
Jul 07, 2022 184.27 190.21 183.50 189.28 6,328,075 +5.22(+2.84%)
Jul 06, 2022 185.20 186.22 180.82 184.06 5,749,163 -1.82(-0.98%)
Jul 05, 2022 176.28 185.91 172.68 185.88 7,336,994 +5.93(+3.30%)
Jul 01, 2022 176.49 180.10 174.27 179.95 5,204,989 +5.08(+2.91%)
Jun 30, 2022 177.07 179.45 170.30 174.87 7,891,240 -3.49(-1.96%)
Jun 29, 2022 179.55 180.66 175.10 178.36 5,764,926 -1.24(-0.69%)
Jun 28, 2022 189.20 192.20 179.37 179.60 7,193,768 -9.54(-5.04%)
Jun 27, 2022 191.77 191.78 182.39 189.14 8,359,589 -1.71(-0.90%)
Jun 24, 2022 183.50 191.19 181.84 190.85 12,423,975 +9.14(+5.03%)
Jun 23, 2022 180.50 182.76 175.87 181.71 9,533,686 +2.82(+1.58%)
Jun 22, 2022 170.75 182.82 170.20 178.89 12,002,801 +7.98(+4.67%)
Jun 21, 2022 177.60 178.62 169.80 170.91 12,173,883 -4.60(-2.62%)
Jun 17, 2022 173.63 179.65 173.34 175.51 12,133,389 +2.16(+1.25%)
Jun 16, 2022 174.00 176.27 171.56 173.35 8,197,507 -6.76(-3.75%)
Jun 15, 2022 169.26 183.84 168.53 180.11 12,390,514 +12.57(+7.50%)
Jun 14, 2022 169.75 172.06 164.28 167.54 11,548,101 -2.15(-1.27%)
Jun 13, 2022 177.07 179.09 168.96 169.69 10,216,011 -13.25(-7.24%)
Jun 10, 2022 182.64 185.86 180.85 182.94 13,074,282 -9.83(-5.10%)
Jun 09, 2022 200.65 201.69 192.54 192.77 6,940,768 -10.06(-4.96%)
Jun 08, 2022 197.95 207.38 197.64 202.83 7,238,032 +4.22(+2.12%)
Jun 07, 2022 194.87 199.60 193.00 198.61 4,837,439 +1.43(+0.73%)
Jun 06, 2022 202.09 203.87 195.38 197.18 5,368,150 -1.80(-0.90%)
Jun 03, 2022 200.14 202.95 198.05 198.98 7,191,840 -6.11(-2.98%)
Jun 02, 2022 192.02 205.47 191.72 205.09 9,632,704 +12.18(+6.31%)
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.