Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 307.55 312.49 306.11 311.57 58,218,312 +5.58(+1.82%)
Jul 28, 2022 302.81 306.57 299.02 305.99 55,754,352 +2.96(+0.98%)
Jul 27, 2022 295.36 304.74 294.78 303.03 70,044,016 +12.29(+4.23%)
Jul 26, 2022 294.85 295.11 289.92 290.74 50,604,076 -5.83(-1.96%)
Jul 25, 2022 298.30 298.77 294.55 296.57 40,948,068 -1.70(-0.57%)
Jul 22, 2022 302.66 304.75 296.42 298.27 58,115,920 -5.32(-1.75%)
Jul 21, 2022 299.76 303.64 297.07 303.59 55,633,324 +4.30(+1.44%)
Jul 20, 2022 295.05 300.49 294.26 299.30 68,460,440 +4.67(+1.59%)
Jul 19, 2022 289.50 294.92 287.88 294.63 55,829,520 +8.79(+3.08%)
Jul 18, 2022 291.09 292.51 284.65 285.83 60,078,560 -2.44(-0.85%)
Jul 15, 2022 286.16 288.38 284.53 288.27 64,723,384 +5.14(+1.81%)
Jul 14, 2022 279.50 284.02 276.35 283.14 64,331,924 +1.01(+0.36%)
Jul 13, 2022 277.14 284.50 276.57 282.13 74,826,576 -0.58(-0.21%)
Jul 12, 2022 286.74 288.68 281.10 282.71 56,293,392 -2.77(-0.97%)
Jul 11, 2022 289.27 289.50 284.59 285.48 55,904,720 -6.23(-2.14%)
Jul 08, 2022 288.48 293.10 287.53 291.71 60,862,488 +0.37(+0.13%)
Jul 07, 2022 286.06 292.06 286.06 291.35 57,621,416 +6.10(+2.14%)
Jul 06, 2022 283.81 287.37 282.07 285.24 63,933,824 +1.82(+0.64%)
Jul 05, 2022 274.88 283.54 273.34 283.43 62,436,648 +4.77(+1.71%)
Jul 01, 2022 275.51 279.05 273.62 278.65 57,382,912 +1.83(+0.66%)
Jun 30, 2022 277.29 280.45 272.38 276.83 80,246,888 -3.48(-1.24%)
Jun 29, 2022 279.91 281.82 277.38 280.30 58,406,988 +0.26(+0.09%)
Jun 28, 2022 289.39 292.01 279.86 280.05 62,565,972 -8.80(-3.05%)
Jun 27, 2022 292.35 292.93 287.70 288.85 56,314,176 -2.13(-0.73%)
Jun 24, 2022 284.20 291.41 283.96 290.98 59,595,356 +9.64(+3.43%)
Jun 23, 2022 279.72 282.20 276.86 281.34 58,022,836 +4.13(+1.49%)
Jun 22, 2022 275.09 281.67 274.49 277.21 68,082,800 -0.40(-0.15%)
Jun 21, 2022 275.32 279.96 275.21 277.62 52,234,836 +6.83(+2.52%)
Jun 17, 2022 268.31 273.25 266.67 270.79 84,576,568 +3.25(+1.22%)
Jun 16, 2022 271.67 272.14 265.45 267.53 82,852,576 -11.25(-4.03%)
Jun 15, 2022 275.45 282.75 272.68 278.78 87,573,864 +6.79(+2.50%)
Jun 14, 2022 273.71 274.70 269.45 271.99 65,624,720 +0.49(+0.18%)
Jun 13, 2022 275.77 278.33 270.63 271.50 95,743,928 -13.24(-4.65%)
Jun 10, 2022 289.48 290.68 284.29 284.73 87,556,264 -10.41(-3.53%)
Jun 09, 2022 301.56 304.66 294.98 295.14 56,546,452 -8.12(-2.68%)
Jun 08, 2022 304.66 307.29 302.41 303.27 38,858,972 -2.20(-0.72%)
Jun 07, 2022 299.49 306.25 298.39 305.47 45,442,420 +2.61(+0.86%)
Jun 06, 2022 306.33 307.91 301.28 302.85 52,494,912 +1.00(+0.33%)
Jun 03, 2022 304.64 306.06 300.59 301.85 62,305,220 -8.06(-2.60%)
Jun 02, 2022 300.52 310.09 299.09 309.91 60,041,856 +8.26(+2.74%)
Jun 01, 2022 306.06 308.21 299.41 301.65 66,183,584 -2.25(-0.74%)
May 31, 2022 304.68 306.90 300.00 303.90 61,755,588 -0.81(-0.27%)
May 27, 2022 298.24 304.85 298.12 304.71 67,956,296 +9.63(+3.26%)
May 26, 2022 286.31 296.64 286.03 295.07 60,271,996 +7.95(+2.77%)
May 25, 2022 281.65 289.22 281.44 287.12 68,878,128 +3.96(+1.40%)
May 24, 2022 284.04 284.75 278.24 283.16 74,509,240 -6.15(-2.13%)
May 23, 2022 285.63 289.69 283.21 289.31 64,369,956 +4.73(+1.66%)
May 20, 2022 288.96 289.62 276.23 284.58 91,678,104 -0.89(-0.31%)
May 19, 2022 285.18 290.21 283.49 285.46 81,193,088 -1.54(-0.54%)
May 18, 2022 297.25 297.95 285.73 287.00 80,533,568 -14.82(-4.91%)
May 17, 2022 300.12 302.20 296.28 301.82 63,528,148 +7.62(+2.59%)
May 16, 2022 295.88 297.96 292.91 294.20 59,971,484 -3.45(-1.16%)
May 13, 2022 291.52 298.69 289.90 297.65 85,165,184 +10.64(+3.71%)
May 12, 2022 283.36 291.55 280.89 287.01 122,382,496 -0.68(-0.24%)
May 11, 2022 294.20 299.77 286.81 287.69 142,904,448 -8.79(-2.97%)
May 10, 2022 300.18 301.41 292.36 296.49 125,802,600 +3.56(+1.21%)
May 09, 2022 299.17 304.95 291.52 292.93 114,959,024 -11.93(-3.91%)
May 06, 2022 306.53 310.61 300.77 304.85 141,586,192 -3.70(-1.20%)
May 05, 2022 320.55 320.63 305.22 308.55 156,614,432 -16.36(-5.04%)
May 04, 2022 314.77 325.60 309.43 324.92 117,627,672 +10.63(+3.38%)
May 03, 2022 313.97 316.61 311.49 314.29 79,211,736 +0.34(+0.11%)
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.