Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 304.50 314.41 303.22 310.54 922,694 +6.02(+1.98%)
Oct 28, 2022 296.78 304.77 294.11 304.52 772,705 +10.84(+3.69%)
Oct 27, 2022 296.98 299.96 288.31 293.68 1,064,874 +2.30(+0.79%)
Oct 26, 2022 292.49 297.57 287.59 291.38 770,433 +1.27(+0.44%)
Oct 25, 2022 283.76 292.12 283.42 290.11 855,601 +4.14(+1.45%)
Oct 24, 2022 282.26 286.56 277.48 285.97 663,960 +5.95(+2.13%)
Oct 21, 2022 269.84 281.20 266.61 280.02 672,955 +9.15(+3.38%)
Oct 20, 2022 281.87 284.75 269.56 270.87 972,734 -11.28(-4.00%)
Oct 19, 2022 287.19 288.77 279.53 282.15 550,379 -8.38(-2.88%)
Oct 18, 2022 291.77 294.47 284.91 290.54 620,952 +7.41(+2.62%)
Oct 17, 2022 279.35 284.72 276.01 283.13 551,953 +10.66(+3.91%)
Oct 14, 2022 282.20 285.15 270.89 272.47 592,358 -6.25(-2.24%)
Oct 13, 2022 265.14 282.12 256.70 278.71 865,438 +6.66(+2.45%)
Oct 12, 2022 273.23 276.97 269.81 272.05 679,689 -1.16(-0.42%)
Oct 11, 2022 275.48 277.94 269.58 273.21 679,865 -4.19(-1.51%)
Oct 10, 2022 282.42 283.79 276.55 277.40 608,082 -2.46(-0.88%)
Oct 07, 2022 283.55 285.98 276.30 279.86 841,764 -8.91(-3.09%)
Oct 06, 2022 288.33 293.26 287.17 288.77 683,919 -0.30(-0.10%)
Oct 05, 2022 284.06 292.08 282.90 289.07 461,211 -0.37(-0.13%)
Oct 04, 2022 284.66 289.57 284.61 289.44 486,645 +12.44(+4.49%)
Oct 03, 2022 271.87 279.29 268.85 277.00 843,095 +11.30(+4.25%)
Sep 30, 2022 264.45 272.10 260.66 265.70 945,834 -0.03(-0.01%)
Sep 29, 2022 268.33 269.69 260.09 265.73 543,011 -6.76(-2.48%)
Sep 28, 2022 261.56 273.73 260.37 272.49 874,509 +12.36(+4.75%)
Sep 27, 2022 259.99 266.20 256.29 260.12 691,997 +4.37(+1.71%)
Sep 26, 2022 257.66 265.39 253.38 255.75 740,581 -3.31(-1.28%)
Sep 23, 2022 264.19 265.33 252.04 259.06 1,115,801 -9.74(-3.62%)
Sep 22, 2022 277.98 279.23 266.04 268.80 1,031,207 -9.44(-3.39%)
Sep 21, 2022 288.09 291.13 277.94 278.24 776,896 -6.78(-2.38%)
Sep 20, 2022 285.79 286.11 280.53 285.02 618,928 -5.57(-1.92%)
Sep 19, 2022 279.47 291.07 278.50 290.58 643,823 +9.23(+3.28%)
Sep 16, 2022 280.51 281.74 273.70 281.36 1,066,335 -2.63(-0.92%)
Sep 15, 2022 281.20 291.34 281.20 283.98 727,605 -1.27(-0.44%)
Sep 14, 2022 290.78 290.78 280.60 285.25 663,421 -4.59(-1.58%)
Sep 13, 2022 296.48 297.67 288.76 289.85 847,450 -18.42(-5.98%)
Sep 12, 2022 309.35 312.11 303.98 308.27 656,162 +2.22(+0.73%)
Sep 09, 2022 302.89 306.73 302.26 306.05 477,265 +6.11(+2.04%)
Sep 08, 2022 289.11 300.19 286.81 299.94 555,401 +7.69(+2.63%)
Sep 07, 2022 285.41 292.83 285.22 292.25 508,921 +4.95(+1.72%)
Sep 06, 2022 285.81 288.54 279.60 287.30 673,855 +2.33(+0.82%)
Sep 02, 2022 289.05 291.98 283.31 284.97 668,389 +1.00(+0.35%)
Sep 01, 2022 283.54 283.98 276.92 283.96 844,642 -3.30(-1.15%)
Aug 31, 2022 289.10 290.58 285.25 287.26 875,559 -0.87(-0.30%)
Aug 30, 2022 297.60 298.64 283.04 288.13 995,833 -8.17(-2.76%)
Aug 29, 2022 296.83 300.22 295.79 296.30 917,298 -5.10(-1.69%)
Aug 26, 2022 311.75 316.42 301.24 301.40 552,379 -12.93(-4.11%)
Aug 25, 2022 304.76 314.57 303.51 314.34 465,008 +11.38(+3.76%)
Aug 24, 2022 301.98 308.84 299.29 302.96 559,807 +0.97(+0.32%)
Aug 23, 2022 301.48 308.39 301.48 301.99 645,050 -0.53(-0.18%)
Aug 22, 2022 307.09 310.23 301.82 302.52 577,155 -8.99(-2.89%)
Aug 19, 2022 313.84 315.50 308.99 311.51 687,394 -6.43(-2.02%)
Aug 18, 2022 321.20 321.20 311.78 317.94 1,045,174 -8.02(-2.46%)
Aug 17, 2022 326.39 328.32 324.60 325.96 564,327 -7.80(-2.34%)
Aug 16, 2022 329.29 338.05 329.29 333.76 473,318 +1.76(+0.53%)
Aug 15, 2022 327.12 332.77 327.12 332.00 406,433 +0.95(+0.29%)
Aug 12, 2022 328.98 331.28 325.98 331.04 326,620 +4.26(+1.30%)
Aug 11, 2022 325.51 328.69 324.11 326.78 570,059 +4.20(+1.30%)
Aug 10, 2022 324.23 325.31 321.43 322.58 567,251 +7.93(+2.52%)
Aug 09, 2022 315.76 317.20 312.05 314.65 527,026 -2.21(-0.70%)
Aug 08, 2022 318.88 323.84 314.77 316.87 416,612 -1.27(-0.40%)
Aug 05, 2022 308.86 319.29 307.95 318.14 518,984 +4.15(+1.32%)
Aug 04, 2022 313.48 318.77 310.13 313.99 544,875 +1.58(+0.51%)
Aug 03, 2022 310.80 313.91 303.98 312.40 681,583 +3.44(+1.11%)
Aug 02, 2022 312.20 316.46 305.73 308.96 712,686 -5.49(-1.75%)
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.