Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 295.13 297.62 289.50 291.88 7,501,602 -3.84(-1.30%)
Oct 28, 2022 297.70 301.19 292.29 295.72 9,960,594 -1.22(-0.41%)
Oct 27, 2022 298.33 305.21 294.78 296.94 14,603,541 -1.68(-0.56%)
Oct 26, 2022 290.04 305.63 288.04 298.62 15,733,183 +7.60(+2.61%)
Oct 25, 2022 286.95 297.59 285.55 291.02 15,079,774 +8.57(+3.03%)
Oct 24, 2022 290.23 290.49 280.36 282.45 13,322,079 -7.12(-2.46%)
Oct 21, 2022 268.95 290.75 265.68 289.57 24,900,824 +21.41(+7.98%)
Oct 20, 2022 272.78 278.38 266.38 268.16 17,199,188 -4.22(-1.55%)
Oct 19, 2022 265.00 279.30 262.66 272.38 46,668,584 +31.52(+13.09%)
Oct 18, 2022 249.80 250.37 237.73 240.86 25,621,590 -4.24(-1.73%)
Oct 17, 2022 234.41 249.92 234.40 245.10 21,027,492 +15.10(+6.57%)
Oct 14, 2022 237.80 238.80 229.51 230.00 15,293,503 -2.51(-1.08%)
Oct 13, 2022 212.69 234.47 211.73 232.51 17,498,028 +11.64(+5.27%)
Oct 12, 2022 214.30 223.67 212.64 220.87 12,946,332 +6.58(+3.07%)
Oct 11, 2022 226.05 230.44 213.70 214.29 15,272,621 -15.69(-6.82%)
Oct 10, 2022 225.64 233.83 224.23 229.98 9,988,941 +5.23(+2.33%)
Oct 07, 2022 235.77 237.33 224.28 224.75 9,806,129 -15.27(-6.36%)
Oct 06, 2022 236.68 244.28 233.91 240.02 9,180,054 +3.29(+1.39%)
Oct 05, 2022 238.76 241.59 227.38 236.73 10,819,287 -4.01(-1.67%)
Oct 04, 2022 244.84 245.80 233.25 240.74 13,922,147 +1.70(+0.71%)
Oct 03, 2022 237.85 241.54 232.85 239.04 8,650,049 +3.60(+1.53%)
Sep 30, 2022 237.00 242.44 233.26 235.44 11,848,607 -4.27(-1.78%)
Sep 29, 2022 241.61 246.98 235.68 239.71 18,982,864 -5.49(-2.24%)
Sep 28, 2022 229.69 246.65 227.38 245.20 17,567,534 +20.84(+9.29%)
Sep 27, 2022 228.63 230.64 220.72 224.36 7,752,918 +0.29(+0.13%)
Sep 26, 2022 225.60 232.70 223.01 224.07 8,225,332 -2.34(-1.03%)
Sep 23, 2022 235.14 236.45 221.43 226.41 11,207,238 -10.64(-4.49%)
Sep 22, 2022 235.35 240.50 231.66 237.05 10,015,695 +0.18(+0.08%)
Sep 21, 2022 242.67 248.30 236.68 236.87 9,161,089 -5.98(-2.46%)
Sep 20, 2022 240.37 250.49 239.66 242.85 16,063,360 -0.78(-0.32%)
Sep 19, 2022 245.05 245.25 235.75 243.63 17,904,648 +3.50(+1.46%)
Sep 16, 2022 231.22 241.35 227.83 240.13 19,094,236 +4.75(+2.02%)
Sep 15, 2022 230.47 242.29 229.10 235.38 19,435,688 +11.26(+5.02%)
Sep 14, 2022 219.82 228.00 215.80 224.12 8,227,025 +5.99(+2.75%)
Sep 13, 2022 226.50 227.69 217.72 218.13 7,996,379 -18.40(-7.78%)
Sep 12, 2022 233.61 239.49 233.37 236.53 6,044,568 +2.96(+1.27%)
Sep 09, 2022 229.62 234.78 229.62 233.57 6,702,100 +6.13(+2.70%)
Sep 08, 2022 224.16 228.74 221.30 227.44 6,735,046 -1.52(-0.66%)
Sep 07, 2022 220.21 229.33 218.27 228.96 8,144,786 +10.57(+4.84%)
Sep 06, 2022 225.59 226.85 214.69 218.39 7,466,880 -7.72(-3.41%)
Sep 02, 2022 231.03 233.88 225.04 226.11 8,164,921 -3.93(-1.71%)
Sep 01, 2022 220.72 230.37 219.47 230.04 7,286,413 +6.48(+2.90%)
Aug 31, 2022 227.00 233.88 223.43 223.56 8,611,163 +2.91(+1.32%)
Aug 30, 2022 226.66 229.79 218.74 220.65 5,736,210 -3.92(-1.75%)
Aug 29, 2022 221.93 229.87 221.52 224.57 7,112,112 +1.29(+0.58%)
Aug 26, 2022 233.63 236.95 223.15 223.28 5,349,899 -10.70(-4.57%)
Aug 25, 2022 230.24 234.16 229.00 233.98 3,765,929 +4.37(+1.90%)
Aug 24, 2022 225.66 234.10 223.94 229.61 5,424,852 +5.06(+2.25%)
Aug 23, 2022 226.46 229.90 224.30 224.55 5,274,899 -1.99(-0.88%)
Aug 22, 2022 232.55 233.47 224.59 226.54 8,627,458 -14.62(-6.06%)
Aug 19, 2022 240.95 243.29 235.68 241.16 7,504,752 -4.01(-1.64%)
Aug 18, 2022 241.96 246.48 239.28 245.17 5,277,347 +4.02(+1.67%)
Aug 17, 2022 241.18 244.24 237.56 241.15 5,621,976 -4.54(-1.85%)
Aug 16, 2022 247.16 249.29 244.03 245.69 5,134,836 -3.42(-1.37%)
Aug 15, 2022 248.11 251.99 247.51 249.11 6,525,517 -0.19(-0.08%)
Aug 12, 2022 244.81 249.41 243.76 249.30 6,098,583 +6.60(+2.72%)
Aug 11, 2022 244.68 251.62 241.51 242.70 8,777,044 -1.41(-0.58%)
Aug 10, 2022 236.99 244.54 236.60 244.11 9,246,604 +14.17(+6.16%)
Aug 09, 2022 231.62 232.20 224.65 229.94 6,177,299 -3.55(-1.52%)
Aug 08, 2022 227.49 241.96 226.41 233.49 10,989,648 +6.71(+2.96%)
Aug 05, 2022 225.30 228.62 222.87 226.78 5,539,828 -3.13(-1.36%)
Aug 04, 2022 227.68 232.07 225.05 229.91 7,140,220 +3.17(+1.40%)
Aug 03, 2022 224.79 228.10 222.42 226.74 6,397,991 +5.32(+2.40%)
Aug 02, 2022 222.76 228.20 220.88 221.42 6,358,635 -4.79(-2.12%)
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.