Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 377.79 382.32 375.02 377.87 219,981 -3.18(-0.83%)
Aug 30, 2022 388.21 388.68 378.26 381.05 174,635 -2.24(-0.58%)
Aug 29, 2022 382.47 386.06 380.98 383.29 113,810 -0.83(-0.22%)
Aug 26, 2022 401.51 403.77 383.55 384.12 276,970 -10.31(-2.61%)
Aug 25, 2022 396.56 399.93 391.37 394.43 156,560 +3.07(+0.78%)
Aug 24, 2022 390.76 396.60 387.18 391.36 267,563 +8.58(+2.24%)
Aug 23, 2022 384.83 386.19 375.82 382.78 220,714 -5.10(-1.31%)
Aug 22, 2022 382.53 403.11 382.53 387.88 456,490 +4.63(+1.21%)
Aug 19, 2022 379.81 385.01 379.81 383.25 135,917 +5.76(+1.53%)
Aug 18, 2022 380.01 381.35 375.88 377.49 135,484 -5.12(-1.34%)
Aug 17, 2022 381.16 387.03 379.98 382.61 262,683 +9.66(+2.59%)
Aug 16, 2022 383.61 385.43 372.85 372.95 227,355 -9.91(-2.59%)
Aug 15, 2022 378.26 388.06 378.26 382.86 295,200 +5.95(+1.58%)
Aug 12, 2022 373.71 379.80 370.45 376.91 352,109 +2.77(+0.74%)
Aug 11, 2022 380.84 382.03 370.69 374.14 166,652 -0.10(-0.03%)
Aug 10, 2022 378.49 378.49 367.36 374.24 165,975 +0.21(+0.06%)
Aug 09, 2022 375.27 381.18 367.73 374.03 242,703 +7.46(+2.04%)
Aug 08, 2022 369.40 370.12 364.72 366.57 162,338 -1.28(-0.35%)
Aug 05, 2022 367.31 369.94 363.59 367.85 192,031 -1.28(-0.35%)
Aug 04, 2022 369.62 372.00 363.55 369.13 150,341 +0.33(+0.09%)
Aug 03, 2022 361.36 372.10 361.36 368.80 236,206 +10.99(+3.07%)
Aug 02, 2022 353.14 362.10 353.08 357.81 160,082 +2.82(+0.79%)
Aug 01, 2022 359.20 365.85 354.72 354.99 238,827 -9.22(-2.53%)
Jul 29, 2022 369.88 369.92 362.66 364.21 260,666 -8.76(-2.35%)
Jul 28, 2022 387.21 387.89 354.10 372.97 652,569 +15.11(+4.22%)
Jul 27, 2022 365.00 365.37 355.67 357.86 342,911 -7.16(-1.96%)
Jul 26, 2022 363.54 367.40 361.32 365.02 118,125 +1.41(+0.39%)
Jul 25, 2022 363.26 364.17 358.93 363.61 246,126 +6.90(+1.93%)
Jul 22, 2022 368.16 370.65 355.35 356.71 200,448 -13.11(-3.54%)
Jul 21, 2022 367.48 371.50 366.51 369.82 137,622 +3.58(+0.98%)
Jul 20, 2022 371.88 376.12 365.16 366.24 127,305 -6.55(-1.76%)
Jul 19, 2022 371.01 377.56 370.01 372.79 236,120 +8.37(+2.30%)
Jul 18, 2022 368.54 372.69 361.32 364.42 274,271 -0.31(-0.08%)
Jul 15, 2022 361.75 364.73 357.66 364.73 252,489 +4.85(+1.35%)
Jul 14, 2022 365.13 366.98 357.95 359.88 391,662 +5.17(+1.46%)
Jul 13, 2022 350.83 361.98 349.69 354.71 286,760 +2.36(+0.67%)
Jul 12, 2022 357.67 359.31 346.75 352.35 377,857 -3.80(-1.07%)
Jul 11, 2022 365.90 365.90 355.78 356.15 441,551 +3.36(+0.95%)
Jul 08, 2022 351.51 356.38 345.57 352.79 994,330 -14.77(-4.02%)
Jul 07, 2022 366.78 373.10 365.48 367.56 304,677 +1.64(+0.45%)
Jul 06, 2022 378.38 380.56 365.04 365.92 484,932 -16.19(-4.24%)
Jul 05, 2022 375.20 383.81 372.94 382.11 336,929 +4.98(+1.32%)
Jul 01, 2022 371.84 379.23 370.57 377.13 283,310 -1.75(-0.46%)
Jun 30, 2022 371.13 383.64 367.85 378.88 389,158 +5.30(+1.42%)
Jun 29, 2022 363.92 377.00 360.90 373.58 414,775 +9.11(+2.50%)
Jun 28, 2022 368.40 368.42 362.00 364.47 260,974 -9.00(-2.41%)
Jun 27, 2022 365.92 376.78 363.76 373.47 227,983 +9.12(+2.50%)
Jun 24, 2022 362.47 364.83 354.10 364.35 327,429 -0.20(-0.05%)
Jun 23, 2022 354.90 365.81 352.40 364.55 232,879 +9.98(+2.81%)
Jun 22, 2022 349.33 359.92 348.35 354.57 244,841 -5.64(-1.57%)
Jun 21, 2022 354.50 364.37 354.34 360.21 417,186 +10.25(+2.93%)
Jun 17, 2022 333.06 355.13 333.06 349.96 569,291 +19.11(+5.78%)
Jun 16, 2022 331.95 335.98 326.90 330.85 301,137 -14.81(-4.28%)
Jun 15, 2022 329.16 354.27 329.16 345.66 495,405 +16.49(+5.01%)
Jun 14, 2022 328.26 331.00 322.83 329.17 372,903 -0.38(-0.12%)
Jun 13, 2022 324.95 330.00 321.31 329.55 446,130 -8.67(-2.56%)
Jun 10, 2022 324.90 339.53 322.64 338.22 376,016 +7.92(+2.40%)
Jun 09, 2022 331.55 332.84 328.04 330.30 272,206 -1.72(-0.52%)
Jun 08, 2022 323.43 333.57 322.47 332.02 180,242 +6.51(+2.00%)
Jun 07, 2022 314.74 326.60 314.70 325.51 304,030 +8.07(+2.54%)
Jun 06, 2022 317.75 323.58 313.13 317.44 233,276 +1.05(+0.33%)
Jun 03, 2022 313.39 321.35 311.87 316.39 198,507 +1.13(+0.36%)
Jun 02, 2022 308.71 317.38 304.14 315.26 235,263 +7.37(+2.39%)
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.