Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 230.37 231.31 227.66 228.20 1,028,923 -5.44(-2.33%)
Aug 16, 2022 231.25 235.00 230.18 233.64 892,987 -0.40(-0.17%)
Aug 15, 2022 232.38 234.96 231.92 234.04 853,167 +1.03(+0.44%)
Aug 12, 2022 229.68 233.15 227.56 233.01 957,159 +5.75(+2.53%)
Aug 11, 2022 228.34 232.28 226.33 227.26 1,042,773 +0.94(+0.42%)
Aug 10, 2022 225.15 227.58 224.10 226.32 1,176,908 +8.18(+3.75%)
Aug 09, 2022 218.79 219.19 215.12 218.14 970,163 -2.55(-1.16%)
Aug 08, 2022 222.96 224.92 219.25 220.69 811,035 -1.01(-0.46%)
Aug 05, 2022 216.46 223.12 216.14 221.70 1,113,414 -0.24(-0.11%)
Aug 04, 2022 218.76 222.00 216.16 221.94 1,645,437 +3.50(+1.60%)
Aug 03, 2022 216.64 220.35 215.99 218.44 1,562,481 +2.26(+1.05%)
Aug 02, 2022 214.36 217.87 213.29 216.18 1,894,036 -1.96(-0.90%)
Aug 01, 2022 212.01 218.34 211.88 218.14 1,446,950 +1.82(+0.84%)
Jul 29, 2022 211.89 217.65 211.21 216.32 1,780,191 +4.16(+1.96%)
Jul 28, 2022 203.30 212.62 203.22 212.16 1,791,866 +8.75(+4.30%)
Jul 27, 2022 196.58 204.67 194.88 203.41 1,574,879 +10.34(+5.36%)
Jul 26, 2022 196.34 196.92 192.17 193.07 1,470,142 -2.64(-1.35%)
Jul 25, 2022 194.76 196.06 192.54 195.71 1,444,682 -0.24(-0.12%)
Jul 22, 2022 199.19 203.55 194.48 195.95 1,457,699 -3.15(-1.58%)
Jul 21, 2022 196.20 199.85 195.32 199.10 1,304,563 +2.72(+1.39%)
Jul 20, 2022 186.31 197.07 185.53 196.38 1,741,697 +11.62(+6.29%)
Jul 19, 2022 180.85 185.06 178.95 184.76 1,149,053 +7.54(+4.25%)
Jul 18, 2022 178.34 179.50 175.61 177.22 2,114,109 +1.01(+0.57%)
Jul 15, 2022 174.36 177.11 172.60 176.21 1,443,776 +5.25(+3.07%)
Jul 14, 2022 170.76 171.90 167.21 170.96 1,292,527 +0.01(+0.01%)
Jul 13, 2022 167.00 171.68 166.94 170.95 1,139,075 -1.38(-0.80%)
Jul 12, 2022 177.43 181.36 171.80 172.33 1,425,827 -4.39(-2.48%)
Jul 11, 2022 177.84 179.45 174.07 176.72 992,727 -3.11(-1.73%)
Jul 08, 2022 181.38 182.19 175.75 179.83 1,197,769 -2.42(-1.33%)
Jul 07, 2022 176.27 182.55 175.93 182.25 1,091,718 +5.52(+3.12%)
Jul 06, 2022 179.96 180.98 175.30 176.73 1,027,742 -0.17(-0.10%)
Jul 05, 2022 171.70 177.04 170.22 176.90 1,833,144 +3.04(+1.75%)
Jul 01, 2022 172.78 174.62 170.48 173.86 1,204,755 +1.90(+1.10%)
Jun 30, 2022 174.70 175.83 170.35 171.96 1,707,009 -4.89(-2.77%)
Jun 29, 2022 177.70 179.49 174.36 176.85 1,305,579 +0.04(+0.02%)
Jun 28, 2022 186.62 186.62 176.31 176.81 1,561,024 -9.06(-4.87%)
Jun 27, 2022 191.48 193.33 184.50 185.87 1,814,279 -6.61(-3.43%)
Jun 24, 2022 184.32 192.99 183.25 192.48 2,814,160 +9.07(+4.95%)
Jun 23, 2022 173.14 183.87 171.95 183.41 2,636,607 +14.26(+8.43%)
Jun 22, 2022 166.08 171.13 165.01 169.15 1,705,687 +2.27(+1.36%)
Jun 21, 2022 170.09 172.54 166.27 166.88 1,464,957 -0.89(-0.53%)
Jun 17, 2022 164.39 169.81 164.39 167.77 3,325,618 +3.46(+2.11%)
Jun 16, 2022 171.03 171.62 163.20 164.31 2,104,325 -12.40(-7.02%)
Jun 15, 2022 174.57 180.27 171.67 176.71 1,935,708 +5.12(+2.98%)
Jun 14, 2022 174.40 175.39 170.06 171.59 1,591,379 -1.51(-0.87%)
Jun 13, 2022 179.61 182.28 172.16 173.10 1,914,499 -13.98(-7.47%)
Jun 10, 2022 189.84 190.70 184.45 187.08 1,722,897 -7.98(-4.09%)
Jun 09, 2022 202.77 203.19 194.96 195.06 975,374 -8.67(-4.26%)
Jun 08, 2022 206.32 207.59 203.35 203.73 872,936 -3.44(-1.66%)
Jun 07, 2022 206.51 211.13 205.10 207.17 1,249,796 -1.43(-0.69%)
Jun 06, 2022 211.27 212.29 207.47 208.60 835,424 +0.23(+0.11%)
Jun 03, 2022 210.08 210.85 206.31 208.37 1,105,403 -5.72(-2.67%)
Jun 02, 2022 207.22 214.24 206.73 214.09 1,509,853 +6.71(+3.24%)
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.