Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 231.62 232.66 229.09 230.70 3,528,857 -2.13(-0.91%)
Jul 28, 2022 234.66 234.66 229.07 232.83 2,375,389 -1.84(-0.78%)
Jul 27, 2022 232.28 235.62 231.28 234.66 2,340,996 +0.54(+0.23%)
Jul 26, 2022 232.72 236.57 231.90 234.12 2,712,422 +2.26(+0.97%)
Jul 25, 2022 230.13 232.22 229.85 231.87 1,899,857 +2.58(+1.13%)
Jul 22, 2022 230.08 232.25 228.60 229.28 1,977,588 +0.16(+0.07%)
Jul 21, 2022 229.09 230.08 227.10 229.13 2,155,600 -0.79(-0.34%)
Jul 20, 2022 229.98 231.62 228.07 229.92 2,858,243 -0.64(-0.28%)
Jul 19, 2022 230.23 230.99 228.44 230.56 3,620,113 +3.24(+1.43%)
Jul 18, 2022 231.71 232.55 226.46 227.32 2,393,599 -4.52(-1.95%)
Jul 15, 2022 230.63 232.25 228.81 231.84 3,009,387 +2.89(+1.26%)
Jul 14, 2022 228.42 230.10 226.49 228.95 3,095,755 -1.40(-0.61%)
Jul 13, 2022 229.68 231.90 228.55 230.35 2,679,579 +0.11(+0.05%)
Jul 12, 2022 230.99 233.15 229.03 230.24 2,895,515 -0.76(-0.33%)
Jul 11, 2022 232.39 233.16 230.25 230.99 1,936,262 -0.65(-0.28%)
Jul 08, 2022 231.34 233.28 230.45 231.64 2,376,573 +0.99(+0.43%)
Jul 07, 2022 227.93 231.22 227.74 230.66 3,291,192 +2.02(+0.88%)
Jul 06, 2022 229.91 231.27 227.97 228.63 4,634,545 -1.38(-0.60%)
Jul 05, 2022 228.58 230.02 225.90 230.01 2,665,023 +1.10(+0.48%)
Jul 01, 2022 226.77 229.33 224.41 228.91 2,949,570 +2.10(+0.92%)
Jun 30, 2022 227.63 228.40 224.42 226.81 3,254,312 -1.99(-0.87%)
Jun 29, 2022 229.57 230.36 227.21 228.80 2,890,814 +1.79(+0.79%)
Jun 28, 2022 229.27 230.81 226.90 227.01 2,606,713 -1.25(-0.55%)
Jun 27, 2022 228.56 229.60 227.49 228.26 2,968,669 -0.48(-0.21%)
Jun 24, 2022 227.47 229.33 226.42 228.74 4,856,756 +2.12(+0.94%)
Jun 23, 2022 225.34 227.49 224.59 226.62 3,598,837 +2.75(+1.23%)
Jun 22, 2022 221.10 225.92 220.85 223.87 4,476,241 +1.61(+0.73%)
Jun 21, 2022 220.79 222.68 218.08 222.26 4,166,051 +3.44(+1.57%)
Jun 17, 2022 214.54 222.11 213.94 218.82 14,078,603 +3.74(+1.74%)
Jun 16, 2022 217.77 218.65 214.04 215.08 4,400,934 -4.54(-2.07%)
Jun 15, 2022 220.50 221.18 216.26 219.62 3,300,327 -0.11(-0.05%)
Jun 14, 2022 220.91 222.53 217.62 219.73 3,240,346 -1.00(-0.45%)
Jun 13, 2022 221.82 222.85 220.00 220.73 4,786,693 -3.02(-1.35%)
Jun 10, 2022 223.76 225.68 221.31 223.75 3,122,492 -1.62(-0.72%)
Jun 09, 2022 228.14 230.00 225.08 225.37 2,891,078 -3.48(-1.52%)
Jun 08, 2022 229.95 230.15 227.08 228.85 2,525,000 -0.87(-0.38%)
Jun 07, 2022 228.07 230.08 226.88 229.71 2,889,624 +0.90(+0.40%)
Jun 06, 2022 231.50 231.97 227.10 228.81 2,589,225 -2.81(-1.21%)
Jun 03, 2022 231.48 233.70 230.94 231.62 2,238,368 +0.16(+0.07%)
Jun 02, 2022 235.50 235.60 227.33 231.46 4,200,875 -4.79(-2.03%)
Jun 01, 2022 240.41 240.49 234.32 236.25 2,858,242 -3.09(-1.29%)
May 31, 2022 237.72 239.83 234.00 239.34 7,227,217 +1.38(+0.58%)
May 27, 2022 236.32 238.87 233.92 237.96 2,873,660 +2.06(+0.87%)
May 26, 2022 236.22 238.29 235.00 235.90 2,384,045 +0.04(+0.02%)
May 25, 2022 235.86 237.54 233.09 235.87 3,795,559 +1.04(+0.44%)
May 24, 2022 231.82 235.30 231.50 234.82 2,861,196 +2.66(+1.14%)
May 23, 2022 232.76 234.04 231.08 232.17 2,437,507 +1.44(+0.62%)
May 20, 2022 227.52 230.88 226.50 230.73 4,139,387 +2.54(+1.12%)
May 19, 2022 225.93 229.20 225.47 228.19 2,589,631 +0.75(+0.33%)
May 18, 2022 229.79 230.53 226.53 227.43 3,622,309 -1.30(-0.57%)
May 17, 2022 228.53 229.53 223.05 228.73 2,514,489 +1.38(+0.61%)
May 16, 2022 224.89 228.50 224.82 227.35 2,590,073 +2.25(+1.00%)
May 13, 2022 226.25 226.58 223.15 225.10 2,846,116 -1.22(-0.54%)
May 12, 2022 222.01 226.43 221.08 226.32 4,036,847 +3.77(+1.70%)
May 11, 2022 222.29 225.08 221.22 222.55 3,689,124 -0.06(-0.03%)
May 10, 2022 224.00 225.99 222.38 222.61 4,579,074 +1.36(+0.61%)
May 09, 2022 218.79 224.52 216.90 221.25 4,732,243 +2.53(+1.16%)
May 06, 2022 214.34 219.61 214.32 218.72 5,062,766 +1.99(+0.92%)
May 05, 2022 217.79 220.88 214.81 216.73 3,629,967 -1.62(-0.74%)
May 04, 2022 215.08 219.28 214.00 218.35 2,697,702 +3.62(+1.68%)
May 03, 2022 216.18 216.58 212.34 214.73 2,642,453 +1.17(+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.