Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 629.35 642.62 628.68 637.23 939,173 +8.76(+1.39%)
Jul 28, 2022 616.71 632.24 608.31 628.47 578,411 +15.86(+2.59%)
Jul 27, 2022 598.79 615.56 595.58 612.60 492,540 +19.41(+3.27%)
Jul 26, 2022 603.85 603.85 590.66 593.20 523,505 -12.58(-2.08%)
Jul 25, 2022 606.32 608.76 599.16 605.78 495,751 +2.39(+0.40%)
Jul 22, 2022 610.81 614.33 597.51 603.39 538,283 -5.40(-0.89%)
Jul 21, 2022 603.96 611.79 600.65 608.78 758,220 +4.36(+0.72%)
Jul 20, 2022 598.94 608.78 596.58 604.42 705,042 +6.08(+1.02%)
Jul 19, 2022 579.27 599.59 577.49 598.34 968,988 +29.34(+5.16%)
Jul 18, 2022 576.55 584.08 566.16 569.00 872,623 -2.70(-0.47%)
Jul 15, 2022 566.58 574.98 557.55 571.70 1,105,760 +11.18(+1.99%)
Jul 14, 2022 556.95 562.99 552.53 560.52 1,193,538 -7.38(-1.30%)
Jul 13, 2022 566.59 571.40 555.40 567.90 631,728 -6.58(-1.15%)
Jul 12, 2022 573.26 587.00 572.07 574.49 524,741 -1.63(-0.28%)
Jul 11, 2022 582.82 584.57 574.90 576.11 483,304 -13.86(-2.35%)
Jul 08, 2022 589.28 593.68 583.61 589.98 364,479 -3.94(-0.66%)
Jul 07, 2022 589.64 596.92 588.61 593.92 533,410 +8.53(+1.46%)
Jul 06, 2022 592.83 594.53 580.82 585.39 538,506 -5.69(-0.96%)
Jul 05, 2022 576.09 591.52 568.97 591.08 601,553 +3.83(+0.65%)
Jul 01, 2022 578.26 589.70 577.04 587.25 529,148 +7.29(+1.26%)
Jun 30, 2022 577.88 586.44 567.85 579.96 758,002 -8.50(-1.44%)
Jun 29, 2022 597.64 599.64 584.48 588.46 562,058 -10.63(-1.77%)
Jun 28, 2022 611.73 617.06 596.58 599.08 544,437 -7.43(-1.22%)
Jun 27, 2022 618.97 621.58 603.60 606.51 669,217 -10.34(-1.68%)
Jun 24, 2022 602.24 617.38 601.99 616.85 1,064,629 +21.97(+3.69%)
Jun 23, 2022 584.12 598.67 580.24 594.88 892,519 +14.69(+2.53%)
Jun 22, 2022 576.39 592.23 574.32 580.19 990,163 -5.01(-0.86%)
Jun 21, 2022 568.26 587.41 567.30 585.20 1,187,484 +30.74(+5.54%)
Jun 17, 2022 559.38 566.45 551.45 554.46 1,508,791 -3.34(-0.60%)
Jun 16, 2022 553.55 558.80 548.12 557.80 1,056,327 -13.45(-2.36%)
Jun 15, 2022 569.85 581.55 561.62 571.26 969,046 +8.26(+1.47%)
Jun 14, 2022 568.22 575.65 559.22 563.00 787,570 -7.13(-1.25%)
Jun 13, 2022 571.45 577.65 559.81 570.13 1,287,711 -18.04(-3.07%)
Jun 10, 2022 611.99 617.63 588.18 588.18 1,207,503 -40.17(-6.39%)
Jun 09, 2022 629.22 638.26 627.97 628.34 1,017,774 -2.44(-0.39%)
Jun 08, 2022 641.95 645.08 630.65 630.78 505,864 -16.38(-2.53%)
Jun 07, 2022 635.22 647.60 635.01 647.16 572,425 +4.07(+0.63%)
Jun 06, 2022 648.09 655.10 641.92 643.10 635,605 +3.43(+0.54%)
Jun 03, 2022 641.38 645.08 635.99 639.67 828,129 -9.40(-1.45%)
Jun 02, 2022 626.30 651.63 625.45 649.07 1,010,557 +24.56(+3.93%)
Jun 01, 2022 636.01 639.62 622.92 624.50 973,153 -8.10(-1.28%)
May 31, 2022 623.71 635.54 618.72 632.61 2,661,463 +2.41(+0.38%)
May 27, 2022 621.04 636.04 620.37 630.19 1,037,706 +13.32(+2.16%)
May 26, 2022 596.90 617.34 596.80 616.87 1,746,395 +24.43(+4.12%)
May 25, 2022 581.47 599.02 581.47 592.44 1,014,594 +7.80(+1.33%)
May 24, 2022 575.08 588.30 562.12 584.64 1,199,036 +6.47(+1.12%)
May 23, 2022 576.49 581.82 567.14 578.17 971,024 +10.47(+1.84%)
May 20, 2022 564.31 574.08 555.14 567.71 1,268,304 +6.96(+1.24%)
May 19, 2022 553.58 566.70 550.82 560.75 1,376,137 +1.15(+0.21%)
May 18, 2022 571.91 573.34 555.39 559.59 1,022,617 -18.78(-3.25%)
May 17, 2022 582.14 591.27 565.73 578.37 1,654,732 +12.40(+2.19%)
May 16, 2022 567.29 572.17 551.26 565.97 2,419,180 -15.82(-2.72%)
May 13, 2022 573.60 589.41 570.21 581.78 1,781,624 +14.12(+2.49%)
May 12, 2022 560.67 571.87 554.11 567.67 1,181,951 +0.05(+0.01%)
May 11, 2022 571.79 587.51 566.95 567.62 1,238,099 -9.34(-1.62%)
May 10, 2022 581.95 591.18 563.35 576.96 1,247,808 +4.42(+0.77%)
May 09, 2022 583.10 590.31 570.54 572.55 1,141,877 -21.80(-3.67%)
May 06, 2022 596.88 602.37 583.32 594.35 767,646 -4.91(-0.82%)
May 05, 2022 615.78 621.09 592.47 599.26 940,835 -29.71(-4.72%)
May 04, 2022 597.85 630.15 595.65 628.96 1,098,033 +32.31(+5.41%)
May 03, 2022 596.14 606.72 591.08 596.66 938,431 +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.