Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 217.22 218.39 215.50 215.81 609,210 +0.47(+0.22%)
Aug 30, 2022 217.05 217.28 214.27 215.34 328,818 -1.17(-0.54%)
Aug 29, 2022 215.14 217.84 214.61 216.51 309,338 -0.51(-0.24%)
Aug 26, 2022 224.36 224.36 216.90 217.02 274,674 -7.93(-3.52%)
Aug 25, 2022 222.08 225.09 220.39 224.94 299,075 +5.41(+2.46%)
Aug 24, 2022 220.69 221.43 219.44 219.54 352,051 -0.94(-0.43%)
Aug 23, 2022 224.30 224.48 218.91 220.48 481,185 -4.59(-2.04%)
Aug 22, 2022 227.30 228.59 224.47 225.07 320,075 -4.05(-1.77%)
Aug 19, 2022 231.59 231.59 228.24 229.12 494,660 -2.46(-1.06%)
Aug 18, 2022 232.31 232.35 228.97 231.59 401,968 -0.40(-0.17%)
Aug 17, 2022 230.64 232.31 230.22 231.99 385,127 +0.74(+0.32%)
Aug 16, 2022 231.90 233.94 230.23 231.25 494,396 -0.99(-0.43%)
Aug 15, 2022 234.09 236.24 230.18 232.24 533,772 -2.82(-1.20%)
Aug 12, 2022 232.47 235.75 227.42 235.06 781,374 -0.84(-0.36%)
Aug 11, 2022 239.97 242.57 235.39 235.91 734,932 -2.67(-1.12%)
Aug 10, 2022 235.72 238.64 234.80 238.58 548,892 +6.66(+2.87%)
Aug 09, 2022 231.50 232.94 230.26 231.92 401,444 +0.15(+0.06%)
Aug 08, 2022 238.01 238.06 230.69 231.77 581,359 -5.06(-2.14%)
Aug 05, 2022 232.21 237.00 230.75 236.84 468,396 +3.04(+1.30%)
Aug 04, 2022 234.68 235.06 233.34 233.80 465,815 -0.88(-0.38%)
Aug 03, 2022 235.78 236.72 233.32 234.68 415,542 +0.28(+0.12%)
Aug 02, 2022 233.57 237.45 233.24 234.40 533,539 +0.11(+0.05%)
Aug 01, 2022 233.69 236.24 232.23 234.29 429,294 -1.29(-0.55%)
Jul 29, 2022 236.58 236.83 234.05 235.58 624,101 -2.50(-1.05%)
Jul 28, 2022 235.13 239.38 231.95 238.08 490,727 +2.85(+1.21%)
Jul 27, 2022 234.03 236.26 231.95 235.23 359,554 +1.96(+0.84%)
Jul 26, 2022 231.84 234.23 229.68 233.27 475,095 +2.10(+0.91%)
Jul 25, 2022 226.92 232.06 226.27 231.18 870,182 +4.18(+1.84%)
Jul 22, 2022 228.33 230.68 225.21 226.99 378,523 -1.14(-0.50%)
Jul 21, 2022 223.60 228.72 222.44 228.13 514,168 +5.89(+2.65%)
Jul 20, 2022 220.78 224.86 219.57 222.24 325,540 +2.10(+0.95%)
Jul 19, 2022 216.29 220.30 214.61 220.15 455,950 +5.88(+2.74%)
Jul 18, 2022 220.78 221.24 213.48 214.27 568,824 -6.60(-2.99%)
Jul 15, 2022 220.28 221.43 217.35 220.87 586,370 +3.51(+1.61%)
Jul 14, 2022 211.70 218.02 211.23 217.37 706,540 +3.60(+1.68%)
Jul 13, 2022 207.84 215.23 207.84 213.77 639,959 +2.42(+1.14%)
Jul 12, 2022 212.21 215.85 210.27 211.35 504,996 -1.07(-0.50%)
Jul 11, 2022 211.78 214.42 207.84 212.42 334,681 -0.78(-0.37%)
Jul 08, 2022 214.65 216.46 212.74 213.20 497,186 -2.56(-1.19%)
Jul 07, 2022 212.48 215.92 212.28 215.76 611,773 +2.93(+1.38%)
Jul 06, 2022 213.44 216.91 212.53 212.83 798,360 +0.84(+0.40%)
Jul 05, 2022 207.97 212.15 205.98 211.99 515,914 +0.70(+0.33%)
Jul 01, 2022 205.71 211.82 205.00 211.29 603,479 +5.97(+2.91%)
Jun 30, 2022 205.92 208.62 204.08 205.33 708,179 -3.21(-1.54%)
Jun 29, 2022 207.75 209.67 205.12 208.54 488,690 +1.61(+0.78%)
Jun 28, 2022 209.35 211.19 206.81 206.93 589,119 -1.32(-0.64%)
Jun 27, 2022 207.85 208.80 205.10 208.26 611,007 +1.10(+0.53%)
Jun 24, 2022 206.52 207.24 203.93 207.16 1,291,297 +3.93(+1.93%)
Jun 23, 2022 200.19 203.67 198.83 203.23 883,696 +4.43(+2.23%)
Jun 22, 2022 195.09 199.58 195.09 198.81 907,300 +1.43(+0.72%)
Jun 21, 2022 196.60 197.98 195.39 197.38 848,280 +3.86(+1.99%)
Jun 17, 2022 195.56 197.41 192.20 193.52 1,294,214 +1.31(+0.68%)
Jun 16, 2022 192.85 195.78 190.31 192.20 860,732 -6.91(-3.47%)
Jun 15, 2022 198.73 201.95 195.04 199.11 717,832 +1.24(+0.63%)
Jun 14, 2022 198.94 200.22 195.71 197.86 654,930 -0.37(-0.19%)
Jun 13, 2022 198.19 202.04 197.43 198.24 601,105 -5.99(-2.93%)
Jun 10, 2022 200.83 206.87 200.83 204.23 591,512 -0.10(-0.05%)
Jun 09, 2022 206.61 208.57 204.09 204.33 376,447 -3.58(-1.72%)
Jun 08, 2022 208.17 209.83 207.24 207.91 346,366 -2.18(-1.04%)
Jun 07, 2022 203.74 210.50 203.06 210.10 577,914 +3.58(+1.73%)
Jun 06, 2022 208.59 209.69 204.89 206.52 496,135 +2.49(+1.22%)
Jun 03, 2022 205.14 205.70 201.84 204.03 471,994 -2.89(-1.40%)
Jun 02, 2022 198.83 207.11 197.91 206.93 472,007 +8.38(+4.22%)
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.