Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 629.05 642.31 628.38 636.92 939,622 +8.76(+1.39%)
Jul 28, 2022 616.41 631.94 608.02 628.17 578,687 +15.86(+2.59%)
Jul 27, 2022 598.50 615.27 595.29 612.31 492,775 +19.40(+3.27%)
Jul 26, 2022 603.56 603.56 590.38 592.91 523,755 -12.57(-2.08%)
Jul 25, 2022 606.03 608.47 598.88 605.49 495,988 +2.39(+0.40%)
Jul 22, 2022 610.52 614.03 597.23 603.10 538,540 -5.40(-0.89%)
Jul 21, 2022 603.67 611.50 600.36 608.49 758,582 +4.36(+0.72%)
Jul 20, 2022 598.65 608.49 596.29 604.13 705,379 +6.08(+1.02%)
Jul 19, 2022 579.00 599.30 577.22 598.05 969,452 +29.33(+5.16%)
Jul 18, 2022 576.28 583.80 565.89 568.73 873,040 -2.70(-0.47%)
Jul 15, 2022 566.31 574.70 557.29 571.43 1,106,288 +11.17(+1.99%)
Jul 14, 2022 556.69 562.72 552.26 560.26 1,194,108 -7.38(-1.30%)
Jul 13, 2022 566.32 571.13 555.14 567.63 632,030 -6.58(-1.15%)
Jul 12, 2022 572.98 586.72 571.79 574.21 524,992 -1.63(-0.28%)
Jul 11, 2022 582.54 584.29 574.63 575.84 483,535 -13.86(-2.35%)
Jul 08, 2022 589.00 593.40 583.33 589.70 364,653 -3.94(-0.66%)
Jul 07, 2022 589.36 596.63 588.33 593.64 533,665 +8.53(+1.46%)
Jul 06, 2022 592.54 594.25 580.54 585.11 538,764 -5.69(-0.96%)
Jul 05, 2022 575.81 591.24 568.70 590.80 601,840 +3.83(+0.65%)
Jul 01, 2022 577.98 589.42 576.77 586.97 529,400 +7.29(+1.26%)
Jun 30, 2022 577.61 586.16 567.58 579.68 758,364 -8.49(-1.44%)
Jun 29, 2022 597.36 599.36 584.20 588.17 562,327 -10.62(-1.77%)
Jun 28, 2022 611.43 616.76 596.30 598.79 544,697 -7.42(-1.22%)
Jun 27, 2022 618.67 621.29 603.31 606.22 669,537 -10.34(-1.68%)
Jun 24, 2022 601.96 617.09 601.70 616.56 1,065,138 +21.96(+3.69%)
Jun 23, 2022 583.84 598.39 579.96 594.60 892,946 +14.69(+2.53%)
Jun 22, 2022 576.11 591.95 574.05 579.91 990,637 -5.01(-0.86%)
Jun 21, 2022 567.99 587.13 567.03 584.92 1,188,051 +30.72(+5.54%)
Jun 17, 2022 559.12 566.18 551.19 554.19 1,509,512 -3.34(-0.60%)
Jun 16, 2022 553.29 558.53 547.86 557.53 1,056,831 -13.45(-2.36%)
Jun 15, 2022 569.58 581.27 561.35 570.98 969,509 +8.25(+1.47%)
Jun 14, 2022 567.95 575.37 558.95 562.73 787,947 -7.13(-1.25%)
Jun 13, 2022 571.17 577.37 559.54 569.86 1,288,327 -18.04(-3.07%)
Jun 10, 2022 611.70 617.34 587.90 587.90 1,208,080 -40.15(-6.39%)
Jun 09, 2022 628.92 637.96 627.67 628.04 1,018,260 -2.44(-0.39%)
Jun 08, 2022 641.64 644.77 630.35 630.48 506,106 -16.37(-2.53%)
Jun 07, 2022 634.92 647.29 634.71 646.85 572,698 +4.06(+0.63%)
Jun 06, 2022 647.78 654.79 641.62 642.79 635,908 +3.43(+0.54%)
Jun 03, 2022 641.07 644.77 635.69 639.36 828,525 -9.39(-1.45%)
Jun 02, 2022 626.00 651.32 625.15 648.75 1,011,040 +24.55(+3.93%)
Jun 01, 2022 635.70 639.32 622.62 624.20 973,618 -8.10(-1.28%)
May 31, 2022 623.41 635.24 618.42 632.30 2,662,734 +2.41(+0.38%)
May 27, 2022 620.75 635.74 620.07 629.89 1,038,202 +13.32(+2.16%)
May 26, 2022 596.62 617.05 596.51 616.58 1,747,229 +24.42(+4.12%)
May 25, 2022 581.20 598.74 581.20 592.16 1,015,079 +7.80(+1.33%)
May 24, 2022 574.81 588.02 561.85 584.36 1,199,609 +6.46(+1.12%)
May 23, 2022 576.22 581.54 566.87 577.90 971,488 +10.46(+1.84%)
May 20, 2022 564.04 573.80 554.88 567.43 1,268,910 +6.95(+1.24%)
May 19, 2022 553.32 566.42 550.56 560.48 1,376,794 +1.15(+0.21%)
May 18, 2022 571.64 573.07 555.12 559.33 1,023,106 -18.77(-3.25%)
May 17, 2022 581.87 590.99 565.46 578.10 1,655,522 +12.40(+2.19%)
May 16, 2022 567.02 571.90 551.00 565.70 2,420,336 -15.81(-2.72%)
May 13, 2022 573.32 589.13 569.94 581.51 1,782,476 +14.11(+2.49%)
May 12, 2022 560.40 571.59 553.84 567.40 1,182,515 +0.05(+0.01%)
May 11, 2022 571.52 587.23 566.67 567.35 1,238,690 -9.34(-1.62%)
May 10, 2022 581.67 590.90 563.08 576.69 1,248,404 +4.41(+0.77%)
May 09, 2022 582.82 590.03 570.27 572.27 1,142,423 -21.79(-3.67%)
May 06, 2022 596.60 602.08 583.04 594.07 768,013 -4.90(-0.82%)
May 05, 2022 615.49 620.79 592.19 598.97 941,285 -29.69(-4.72%)
May 04, 2022 597.56 629.85 595.37 628.66 1,098,558 +32.29(+5.41%)
May 03, 2022 595.85 606.43 590.80 596.37 938,879 +5.92(+1.00%)
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.