Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 218.66 221.68 217.66 217.68 877,861 -1.49(-0.68%)
Aug 30, 2022 220.06 221.18 218.70 219.17 567,140 -1.63(-0.74%)
Aug 29, 2022 220.08 222.00 218.50 220.80 782,018 -0.76(-0.34%)
Aug 26, 2022 225.53 225.97 221.24 221.56 529,033 -4.54(-2.01%)
Aug 25, 2022 226.34 226.41 224.07 226.10 560,526 -0.02(-0.01%)
Aug 24, 2022 226.07 227.26 225.10 226.12 765,117 +0.80(+0.35%)
Aug 23, 2022 223.91 225.58 223.37 225.33 1,043,221 +1.10(+0.49%)
Aug 22, 2022 225.23 226.34 223.16 224.22 627,197 -1.71(-0.76%)
Aug 19, 2022 224.07 226.99 223.34 225.93 946,239 +2.45(+1.10%)
Aug 18, 2022 222.45 224.02 221.90 223.47 586,725 +1.17(+0.53%)
Aug 17, 2022 222.52 223.32 221.94 222.31 462,868 -0.23(-0.10%)
Aug 16, 2022 221.37 223.72 221.37 222.54 626,188 +0.39(+0.17%)
Aug 15, 2022 217.08 222.55 217.08 222.15 1,172,777 +4.40(+2.02%)
Aug 12, 2022 217.66 218.28 215.95 217.75 789,297 +0.56(+0.26%)
Aug 11, 2022 218.95 219.67 216.93 217.19 795,256 -1.24(-0.57%)
Aug 10, 2022 220.88 221.01 217.19 218.43 653,079 -1.76(-0.80%)
Aug 09, 2022 218.99 220.81 218.66 220.19 582,749 +1.88(+0.86%)
Aug 08, 2022 219.31 219.91 217.60 218.31 542,924 -0.74(-0.34%)
Aug 05, 2022 217.21 219.16 215.04 219.06 694,847 +1.80(+0.83%)
Aug 04, 2022 219.69 220.26 217.07 217.25 672,405 -2.78(-1.26%)
Aug 03, 2022 220.09 220.49 217.82 220.03 966,049 -1.00(-0.45%)
Aug 02, 2022 222.65 223.73 220.68 221.03 1,439,511 -0.60(-0.27%)
Aug 01, 2022 219.47 222.77 219.28 221.63 905,467 +1.76(+0.80%)
Jul 29, 2022 216.94 223.35 216.84 219.88 1,589,071 +3.56(+1.65%)
Jul 28, 2022 212.36 216.63 211.78 216.32 1,272,991 +5.83(+2.77%)
Jul 27, 2022 210.20 210.78 206.83 210.49 1,157,481 +0.21(+0.10%)
Jul 26, 2022 208.32 210.54 207.48 210.28 1,157,004 +1.11(+0.53%)
Jul 25, 2022 208.78 210.18 208.05 209.17 943,701 +0.91(+0.44%)
Jul 22, 2022 208.88 209.13 207.23 208.26 868,078 +0.01(+0.00%)
Jul 21, 2022 207.82 209.23 207.07 208.25 746,826 +0.51(+0.25%)
Jul 20, 2022 208.58 209.31 206.50 207.74 733,837 -0.71(-0.34%)
Jul 19, 2022 208.52 209.11 207.63 208.45 667,509 +1.01(+0.49%)
Jul 18, 2022 208.49 209.26 206.77 207.43 1,008,801 -1.68(-0.80%)
Jul 15, 2022 211.43 211.43 208.36 209.11 728,899 -1.03(-0.49%)
Jul 14, 2022 208.06 210.42 207.80 210.14 618,362 -1.84(-0.87%)
Jul 13, 2022 211.69 213.91 211.51 211.99 919,406 -0.34(-0.16%)
Jul 12, 2022 212.68 214.63 211.31 212.32 798,247 -0.36(-0.17%)
Jul 11, 2022 211.94 214.43 211.94 212.68 603,922 +0.69(+0.32%)
Jul 08, 2022 213.10 213.98 211.37 212.00 695,255 -0.13(-0.06%)
Jul 07, 2022 212.67 213.30 210.21 212.13 998,479 -0.69(-0.32%)
Jul 06, 2022 211.22 213.94 211.09 212.82 1,326,442 +2.22(+1.05%)
Jul 05, 2022 212.39 213.42 207.83 210.60 852,396 -2.57(-1.20%)
Jul 01, 2022 207.75 213.32 207.09 213.16 1,149,463 +5.63(+2.71%)
Jun 30, 2022 210.27 211.22 206.62 207.53 2,122,280 -3.62(-1.71%)
Jun 29, 2022 211.27 212.61 210.41 211.15 1,762,403 +0.47(+0.22%)
Jun 28, 2022 213.33 214.60 210.03 210.68 1,097,863 -2.45(-1.15%)
Jun 27, 2022 213.07 214.75 211.74 213.12 1,088,888 +0.00(+0.00%)
Jun 24, 2022 210.27 213.16 209.52 213.12 1,196,796 +2.75(+1.31%)
Jun 23, 2022 208.37 211.35 207.41 210.38 833,843 +3.10(+1.49%)
Jun 22, 2022 206.38 209.14 204.44 207.28 1,028,417 -0.16(-0.08%)
Jun 21, 2022 200.65 208.22 200.65 207.44 1,230,710 +8.72(+4.39%)
Jun 17, 2022 195.69 199.17 195.27 198.72 2,075,725 +3.64(+1.86%)
Jun 16, 2022 196.77 199.07 194.48 195.09 1,059,626 -3.79(-1.91%)
Jun 15, 2022 200.31 202.76 197.53 198.88 991,227 -0.58(-0.29%)
Jun 14, 2022 204.03 204.42 197.82 199.46 1,229,276 -3.15(-1.56%)
Jun 13, 2022 203.66 205.43 201.97 202.61 1,522,457 -3.17(-1.54%)
Jun 10, 2022 200.29 206.97 199.46 205.78 1,500,735 +3.76(+1.86%)
Jun 09, 2022 203.48 205.21 201.94 202.02 798,169 -1.06(-0.52%)
Jun 08, 2022 203.41 204.60 202.33 203.08 619,037 -1.18(-0.58%)
Jun 07, 2022 201.73 204.35 201.73 204.26 855,898 +0.35(+0.17%)
Jun 06, 2022 202.61 204.46 202.11 203.91 780,890 +2.15(+1.07%)
Jun 03, 2022 200.96 202.50 199.93 201.76 749,495 -0.05(-0.02%)
Jun 02, 2022 202.52 202.62 197.25 201.81 1,041,985 -0.44(-0.22%)
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.