Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 466.46 493.88 465.10 488.52 2,538,191 +15.20(+3.21%)
Jul 28, 2022 453.29 475.45 442.49 473.32 2,439,421 +16.87(+3.69%)
Jul 27, 2022 443.35 460.05 443.11 456.46 1,732,055 +19.94(+4.57%)
Jul 26, 2022 441.93 445.99 434.70 436.52 1,155,767 -9.97(-2.23%)
Jul 25, 2022 439.47 447.33 436.66 446.49 1,176,206 -6.38(-1.41%)
Jul 22, 2022 463.66 466.30 449.96 452.88 1,359,071 -11.85(-2.55%)
Jul 21, 2022 457.54 465.73 450.54 464.72 1,414,973 +10.77(+2.37%)
Jul 20, 2022 435.29 457.16 433.75 453.96 1,896,049 +17.73(+4.06%)
Jul 19, 2022 420.67 436.96 419.64 436.23 1,524,760 +23.21(+5.62%)
Jul 18, 2022 427.36 427.37 409.64 413.02 930,323 -3.88(-0.93%)
Jul 15, 2022 414.00 417.15 402.14 416.90 1,370,434 +7.62(+1.86%)
Jul 14, 2022 398.48 412.95 391.58 409.27 1,138,422 +7.13(+1.77%)
Jul 13, 2022 386.64 404.42 386.51 402.14 944,594 +5.99(+1.51%)
Jul 12, 2022 395.20 401.09 392.15 396.15 977,295 +3.38(+0.86%)
Jul 11, 2022 399.26 400.21 388.90 392.77 1,142,128 -12.41(-3.06%)
Jul 08, 2022 399.38 407.18 395.65 405.18 943,957 +0.23(+0.06%)
Jul 07, 2022 393.56 407.42 392.39 404.94 1,407,982 +22.63(+5.92%)
Jul 06, 2022 381.66 387.29 374.47 382.31 1,282,350 +2.85(+0.75%)
Jul 05, 2022 370.57 381.63 366.87 379.46 2,754,717 -5.91(-1.53%)
Jul 01, 2022 399.30 404.76 377.25 385.37 3,023,155 -30.57(-7.35%)
Jun 30, 2022 408.98 426.28 405.06 415.94 1,092,534 -0.88(-0.21%)
Jun 29, 2022 422.09 423.60 414.82 416.82 1,218,387 -10.94(-2.56%)
Jun 28, 2022 440.57 448.27 426.31 427.76 960,934 -11.25(-2.56%)
Jun 27, 2022 445.19 446.28 435.56 439.01 788,346 -0.39(-0.09%)
Jun 24, 2022 421.98 439.62 420.87 439.40 1,456,550 +25.48(+6.16%)
Jun 23, 2022 421.02 421.02 405.47 413.92 925,190 -1.51(-0.36%)
Jun 22, 2022 413.13 424.27 410.45 415.43 1,135,111 -7.23(-1.71%)
Jun 21, 2022 417.01 431.72 416.76 422.67 1,242,421 +13.25(+3.24%)
Jun 17, 2022 407.13 414.05 401.54 409.41 1,836,824 +1.13(+0.28%)
Jun 16, 2022 430.98 432.41 402.80 408.28 1,950,470 -34.49(-7.79%)
Jun 15, 2022 439.00 451.69 433.81 442.77 1,604,406 +3.78(+0.86%)
Jun 14, 2022 442.44 444.50 434.44 439.00 1,197,588 +4.09(+0.94%)
Jun 13, 2022 442.62 449.71 433.07 434.91 1,524,861 -26.58(-5.76%)
Jun 10, 2022 471.99 475.06 460.91 461.49 1,130,083 -18.52(-3.86%)
Jun 09, 2022 489.38 499.42 479.73 480.01 889,101 -18.17(-3.65%)
Jun 08, 2022 507.66 509.79 494.12 498.18 926,159 -11.00(-2.16%)
Jun 07, 2022 495.55 510.68 494.51 509.19 1,182,422 +6.98(+1.39%)
Jun 06, 2022 512.33 518.38 499.71 502.20 807,196 +2.22(+0.44%)
Jun 03, 2022 498.73 507.07 495.34 499.98 1,367,866 -9.24(-1.81%)
Jun 02, 2022 489.36 509.53 488.38 509.23 1,192,630 +17.21(+3.50%)
Jun 01, 2022 508.97 510.70 485.96 492.02 1,057,917 -13.85(-2.74%)
May 31, 2022 510.40 511.68 496.53 505.87 1,543,127 -10.69(-2.07%)
May 27, 2022 503.14 522.74 501.86 516.56 1,698,827 +21.22(+4.28%)
May 26, 2022 468.77 499.46 467.84 495.34 1,328,455 +21.04(+4.44%)
May 25, 2022 452.93 478.24 452.70 474.30 1,324,689 +16.16(+3.53%)
May 24, 2022 464.49 467.43 453.05 458.14 969,609 -11.99(-2.55%)
May 23, 2022 463.32 472.71 459.20 470.14 1,086,832 +8.93(+1.94%)
May 20, 2022 467.34 470.97 438.19 461.21 1,763,218 +1.94(+0.42%)
May 19, 2022 466.44 472.74 458.27 459.27 1,150,633 -5.20(-1.12%)
May 18, 2022 486.89 494.65 461.70 464.48 1,757,754 -33.84(-6.79%)
May 17, 2022 481.54 502.31 476.71 498.32 1,680,732 +28.99(+6.18%)
May 16, 2022 473.17 479.62 465.96 469.33 995,988 -9.19(-1.92%)
May 13, 2022 452.92 481.81 452.34 478.52 1,962,710 +30.63(+6.84%)
May 12, 2022 434.61 449.49 432.88 447.89 1,599,042 +12.87(+2.96%)
May 11, 2022 442.51 456.23 433.93 435.02 1,212,075 -11.60(-2.60%)
May 10, 2022 448.42 456.33 434.36 446.62 1,453,128 +11.64(+2.68%)
May 09, 2022 447.44 449.80 430.48 434.97 1,900,210 -30.23(-6.50%)
May 06, 2022 463.74 476.18 452.28 465.21 1,098,023 -3.01(-0.64%)
May 05, 2022 480.94 484.43 460.20 468.21 1,498,421 -23.93(-4.86%)
May 04, 2022 473.90 493.80 464.41 492.14 1,229,538 +19.97(+4.23%)
May 03, 2022 463.62 475.33 460.31 472.17 983,805 +5.90(+1.27%)
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.