Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 645.94 649.21 632.98 634.27 684,350 -6.02(-0.94%)
Aug 30, 2022 648.22 648.80 636.19 640.29 511,034 -3.02(-0.47%)
Aug 29, 2022 639.56 646.87 637.85 643.31 398,718 -0.52(-0.08%)
Aug 26, 2022 678.97 679.84 643.20 643.84 665,290 -32.51(-4.81%)
Aug 25, 2022 669.77 677.58 666.55 676.35 384,081 +9.69(+1.45%)
Aug 24, 2022 661.39 670.37 660.56 666.66 405,513 +3.28(+0.50%)
Aug 23, 2022 659.20 670.11 658.64 663.38 423,955 +1.83(+0.28%)
Aug 22, 2022 665.39 668.33 658.85 661.55 709,843 -17.89(-2.63%)
Aug 19, 2022 700.56 701.71 677.98 679.44 814,223 -29.86(-4.21%)
Aug 18, 2022 704.22 711.91 698.79 709.30 825,359 +1.90(+0.27%)
Aug 17, 2022 708.59 710.79 699.13 707.40 624,264 -13.18(-1.83%)
Aug 16, 2022 712.95 726.86 712.11 720.58 697,900 +1.19(+0.17%)
Aug 15, 2022 709.29 722.52 707.71 719.39 756,985 +3.80(+0.53%)
Aug 12, 2022 697.19 716.17 692.94 715.59 805,043 +22.06(+3.18%)
Aug 11, 2022 696.82 701.36 692.39 693.53 727,394 +3.27(+0.47%)
Aug 10, 2022 676.83 690.31 675.83 690.25 863,812 +27.32(+4.12%)
Aug 09, 2022 661.74 664.90 655.78 662.94 510,806 +0.23(+0.03%)
Aug 08, 2022 666.26 671.31 660.78 662.71 515,463 +0.32(+0.05%)
Aug 05, 2022 654.12 666.26 653.21 662.38 576,832 -0.08(-0.01%)
Aug 04, 2022 659.11 665.67 657.75 662.46 784,115 +5.21(+0.79%)
Aug 03, 2022 640.63 658.11 636.69 657.25 947,447 +23.21(+3.66%)
Aug 02, 2022 631.78 645.22 631.03 634.05 747,650 -4.98(-0.78%)
Aug 01, 2022 629.42 642.27 623.88 639.03 598,776 +2.10(+0.33%)
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%)
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.