Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 302.76 304.42 296.82 296.94 3,230,404 -5.73(-1.89%)
Aug 30, 2022 305.72 307.52 301.65 302.67 2,008,728 -3.06(-1.00%)
Aug 29, 2022 308.88 310.38 305.27 305.73 1,721,505 -5.33(-1.71%)
Aug 26, 2022 318.98 319.96 310.77 311.06 1,884,838 -7.47(-2.35%)
Aug 25, 2022 316.03 318.76 311.33 318.54 2,006,334 +4.21(+1.34%)
Aug 24, 2022 311.96 316.29 310.73 314.33 1,852,958 +3.72(+1.20%)
Aug 23, 2022 316.66 317.25 309.40 310.61 3,005,964 -7.89(-2.48%)
Aug 22, 2022 317.69 321.13 315.82 318.50 2,523,705 +0.32(+0.10%)
Aug 19, 2022 312.99 321.11 312.98 318.17 3,442,379 +5.96(+1.91%)
Aug 18, 2022 312.24 314.42 309.72 312.21 2,294,607 -0.10(-0.03%)
Aug 17, 2022 305.59 316.03 305.59 312.31 2,786,818 +6.42(+2.10%)
Aug 16, 2022 309.46 309.88 305.22 305.89 2,280,057 -3.58(-1.16%)
Aug 15, 2022 304.80 310.13 302.93 309.47 2,836,173 +5.78(+1.90%)
Aug 12, 2022 298.60 304.09 297.01 303.69 2,338,427 +7.78(+2.63%)
Aug 11, 2022 295.77 300.09 294.40 295.91 2,237,908 -3.38(-1.13%)
Aug 10, 2022 299.18 301.77 297.31 299.29 2,392,808 +1.56(+0.52%)
Aug 09, 2022 299.76 301.34 296.04 297.73 2,160,767 +0.51(+0.17%)
Aug 08, 2022 295.40 300.78 291.35 297.22 3,276,457 +1.16(+0.39%)
Aug 05, 2022 297.20 299.99 295.07 296.06 2,864,332 -4.39(-1.46%)
Aug 04, 2022 304.79 304.83 296.96 300.45 4,779,642 -7.90(-2.56%)
Aug 03, 2022 315.03 315.38 304.80 308.35 5,240,269 -6.26(-1.99%)
Aug 02, 2022 321.48 323.24 313.79 314.61 3,466,165 -3.88(-1.22%)
Aug 01, 2022 321.79 324.66 317.81 318.49 2,506,197 -5.44(-1.68%)
Jul 29, 2022 325.28 325.28 321.12 323.94 3,460,404 -1.09(-0.34%)
Jul 28, 2022 324.48 327.77 316.12 325.02 2,418,199 +1.83(+0.57%)
Jul 27, 2022 323.24 325.09 319.51 323.20 1,674,488 -2.57(-0.79%)
Jul 26, 2022 325.21 326.76 322.87 325.77 1,844,482 +0.01(+0.00%)
Jul 25, 2022 323.01 326.47 322.33 325.76 1,772,664 +2.75(+0.85%)
Jul 22, 2022 321.24 323.47 320.14 323.01 1,883,746 +1.80(+0.56%)
Jul 21, 2022 315.84 322.32 314.13 321.21 1,722,150 +4.81(+1.52%)
Jul 20, 2022 321.38 322.10 314.72 316.41 2,087,477 -4.10(-1.28%)
Jul 19, 2022 318.43 321.67 316.22 320.50 1,657,127 +4.35(+1.38%)
Jul 18, 2022 324.36 326.18 314.13 316.15 2,153,979 -9.66(-2.96%)
Jul 15, 2022 326.18 329.48 322.44 325.81 3,399,687 +4.63(+1.44%)
Jul 14, 2022 312.00 322.04 310.00 321.18 2,662,046 +4.35(+1.37%)
Jul 13, 2022 316.39 319.01 315.23 316.83 2,609,870 -1.11(-0.35%)
Jul 12, 2022 324.24 326.19 317.71 317.94 2,094,849 -7.35(-2.26%)
Jul 11, 2022 324.84 326.87 323.68 325.29 1,366,796 +0.59(+0.18%)
Jul 08, 2022 320.85 328.68 320.47 324.70 1,932,021 +2.48(+0.77%)
Jul 07, 2022 321.54 324.73 320.55 322.23 2,437,500 -2.16(-0.67%)
Jul 06, 2022 322.27 326.93 321.05 324.39 2,292,406 +2.92(+0.91%)
Jul 05, 2022 316.81 321.71 313.36 321.47 2,146,592 +2.43(+0.76%)
Jul 01, 2022 318.23 319.72 312.21 319.04 1,856,461 +0.47(+0.15%)
Jun 30, 2022 316.51 321.34 314.42 318.57 2,782,401 +1.21(+0.38%)
Jun 29, 2022 312.61 319.03 312.11 317.36 2,607,621 +5.29(+1.69%)
Jun 28, 2022 320.82 323.32 311.23 312.07 2,796,768 -9.48(-2.95%)
Jun 27, 2022 318.57 325.07 316.38 321.56 3,276,241 +1.62(+0.51%)
Jun 24, 2022 313.97 320.13 313.44 319.94 5,546,844 +12.67(+4.13%)
Jun 23, 2022 304.10 307.72 301.83 307.26 3,795,050 +5.93(+1.97%)
Jun 22, 2022 291.78 304.24 291.30 301.34 4,616,403 +9.19(+3.14%)
Jun 21, 2022 287.28 294.06 285.24 292.15 2,871,174 +6.33(+2.21%)
Jun 17, 2022 284.95 295.74 284.62 285.82 7,022,598 +2.78(+0.98%)
Jun 16, 2022 285.13 285.13 278.17 283.04 2,675,392 -4.83(-1.68%)
Jun 15, 2022 286.51 291.17 283.49 287.88 2,004,766 +2.16(+0.76%)
Jun 14, 2022 284.12 286.90 282.27 285.71 2,465,279 -0.48(-0.17%)
Jun 13, 2022 285.36 288.04 283.47 286.19 2,950,097 -5.63(-1.93%)
Jun 10, 2022 294.01 296.39 291.69 291.82 2,515,577 -6.13(-2.06%)
Jun 09, 2022 306.16 306.48 297.82 297.96 2,000,042 -10.06(-3.27%)
Jun 08, 2022 306.98 309.99 305.38 308.02 2,731,731 +1.37(+0.45%)
Jun 07, 2022 298.68 306.70 297.73 306.65 3,716,380 +8.59(+2.88%)
Jun 06, 2022 309.63 309.63 297.80 298.06 3,782,756 +1.68(+0.57%)
Jun 03, 2022 296.88 300.47 295.45 296.38 2,534,264 -0.77(-0.26%)
Jun 02, 2022 305.15 305.24 292.96 297.15 3,767,463 -8.50(-2.78%)
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.