Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 234.83 235.88 232.26 233.90 3,480,684 -2.16(-0.91%)
Jul 28, 2022 237.91 237.91 232.25 236.05 2,342,962 -1.86(-0.78%)
Jul 27, 2022 235.49 238.88 234.48 237.91 2,309,039 +0.55(+0.23%)
Jul 26, 2022 235.94 239.84 235.10 237.36 2,675,395 +2.29(+0.97%)
Jul 25, 2022 233.32 235.43 233.03 235.08 1,873,922 +2.62(+1.13%)
Jul 22, 2022 233.26 235.46 231.77 232.46 1,950,592 +0.16(+0.07%)
Jul 21, 2022 232.26 233.26 230.25 232.30 2,126,173 -0.80(-0.34%)
Jul 20, 2022 233.17 234.83 231.23 233.10 2,819,225 -0.65(-0.28%)
Jul 19, 2022 233.41 234.18 231.60 233.75 3,570,694 +3.29(+1.43%)
Jul 18, 2022 234.92 235.77 229.59 230.46 2,360,924 -4.58(-1.95%)
Jul 15, 2022 233.82 235.46 231.98 235.05 2,968,305 +2.93(+1.26%)
Jul 14, 2022 231.58 233.28 229.62 232.12 3,053,495 -1.42(-0.61%)
Jul 13, 2022 232.85 235.10 231.71 233.54 2,643,000 +0.11(+0.05%)
Jul 12, 2022 234.19 236.37 232.20 233.42 2,855,988 -0.76(-0.33%)
Jul 11, 2022 235.61 236.39 233.44 234.19 1,909,830 -0.66(-0.28%)
Jul 08, 2022 234.54 236.51 233.64 234.85 2,344,130 +1.00(+0.43%)
Jul 07, 2022 231.09 234.42 230.89 233.85 3,246,264 +2.05(+0.88%)
Jul 06, 2022 233.09 234.47 231.13 231.80 4,571,278 -1.40(-0.60%)
Jul 05, 2022 231.74 233.21 229.03 233.20 2,628,642 +1.12(+0.48%)
Jul 01, 2022 229.91 232.51 227.51 232.08 2,909,305 +2.13(+0.92%)
Jun 30, 2022 230.78 231.56 227.53 229.95 3,209,887 -2.01(-0.87%)
Jun 29, 2022 232.75 233.54 230.35 231.97 2,851,351 +1.82(+0.79%)
Jun 28, 2022 232.44 234.00 230.04 230.15 2,571,128 -1.27(-0.55%)
Jun 27, 2022 231.72 232.78 230.64 231.42 2,928,143 -0.49(-0.21%)
Jun 24, 2022 230.62 232.51 229.55 231.91 4,790,456 +2.16(+0.94%)
Jun 23, 2022 228.46 230.63 227.69 229.75 3,549,709 +2.79(+1.23%)
Jun 22, 2022 224.16 229.05 223.91 226.97 4,415,135 +1.64(+0.73%)
Jun 21, 2022 223.85 225.76 221.10 225.33 4,109,180 +3.49(+1.57%)
Jun 17, 2022 217.51 225.18 216.90 221.84 13,886,415 +3.79(+1.74%)
Jun 16, 2022 220.79 221.67 217.00 218.05 4,340,857 -4.60(-2.07%)
Jun 15, 2022 223.56 224.25 219.25 222.66 3,255,274 -0.11(-0.05%)
Jun 14, 2022 223.97 225.61 220.63 222.77 3,196,112 -1.01(-0.45%)
Jun 13, 2022 224.89 225.94 223.04 223.78 4,721,349 -3.06(-1.35%)
Jun 10, 2022 226.85 228.80 224.38 226.84 3,079,866 -1.65(-0.72%)
Jun 09, 2022 231.30 233.19 228.20 228.49 2,851,611 -3.53(-1.52%)
Jun 08, 2022 233.13 233.34 230.22 232.01 2,490,531 -0.88(-0.38%)
Jun 07, 2022 231.23 233.26 230.02 232.89 2,850,178 +0.92(+0.40%)
Jun 06, 2022 234.71 235.18 230.25 231.98 2,553,879 -2.84(-1.21%)
Jun 03, 2022 234.68 236.94 234.13 234.82 2,207,812 +0.16(+0.07%)
Jun 02, 2022 238.76 238.86 230.48 234.66 4,143,528 -4.86(-2.03%)
Jun 01, 2022 243.73 243.82 237.56 239.52 2,819,224 -3.14(-1.29%)
May 31, 2022 241.01 243.15 237.24 242.66 7,128,557 +1.40(+0.58%)
May 27, 2022 239.59 242.18 237.16 241.26 2,834,432 +2.09(+0.87%)
May 26, 2022 239.49 241.58 238.25 239.17 2,351,500 +0.04(+0.02%)
May 25, 2022 239.12 240.83 236.31 239.13 3,743,745 +1.06(+0.44%)
May 24, 2022 235.03 238.56 234.70 238.07 2,822,137 +2.69(+1.14%)
May 23, 2022 235.98 237.28 234.28 235.38 2,404,232 +1.46(+0.62%)
May 20, 2022 230.67 234.07 229.63 233.92 4,082,880 +2.58(+1.12%)
May 19, 2022 229.06 232.37 228.59 231.34 2,554,280 +0.76(+0.33%)
May 18, 2022 232.97 233.72 229.67 230.58 3,572,860 -1.31(-0.57%)
May 17, 2022 231.69 232.71 226.13 231.89 2,480,164 +1.40(+0.61%)
May 16, 2022 228.01 231.66 227.93 230.49 2,554,716 +2.28(+1.00%)
May 13, 2022 229.38 229.72 226.24 228.22 2,807,263 -1.24(-0.54%)
May 12, 2022 225.08 229.56 224.14 229.45 3,981,739 +3.82(+1.70%)
May 11, 2022 225.36 228.19 224.29 225.63 3,638,764 -0.07(-0.03%)
May 10, 2022 227.10 229.12 225.46 225.69 4,516,564 +1.38(+0.61%)
May 09, 2022 221.82 227.63 219.90 224.31 4,667,643 +2.57(+1.16%)
May 06, 2022 217.30 222.65 217.29 221.75 4,993,654 +2.02(+0.92%)
May 05, 2022 220.81 223.94 217.78 219.73 3,580,413 -1.64(-0.74%)
May 04, 2022 218.06 222.32 216.96 221.37 2,660,875 +3.67(+1.68%)
May 03, 2022 219.17 219.58 215.28 217.70 2,606,381 +1.19(+0.55%)
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.