Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 353.53 358.73 345.46 356.92 4,319,451 +2.16(+0.61%)
Oct 28, 2022 355.18 356.84 351.95 354.77 2,984,663 +3.52(+1.00%)
Oct 27, 2022 353.87 355.97 350.25 351.25 2,381,486 -1.51(-0.43%)
Oct 26, 2022 347.47 356.32 345.44 352.75 2,408,124 +6.46(+1.86%)
Oct 25, 2022 341.58 347.30 338.16 346.30 2,548,962 +3.36(+0.98%)
Oct 24, 2022 339.31 346.75 339.31 342.94 3,424,825 +7.03(+2.09%)
Oct 21, 2022 324.38 337.55 322.11 335.91 3,332,386 +11.53(+3.56%)
Oct 20, 2022 326.43 326.71 321.25 324.38 1,786,755 -0.22(-0.07%)
Oct 19, 2022 330.47 330.84 321.32 324.59 2,453,304 -5.66(-1.71%)
Oct 18, 2022 329.37 330.55 325.66 330.25 2,117,477 +2.24(+0.68%)
Oct 17, 2022 328.04 332.76 327.02 328.01 2,261,976 +1.35(+0.41%)
Oct 14, 2022 326.83 330.50 323.54 326.66 2,264,009 -0.70(-0.21%)
Oct 13, 2022 314.57 328.62 314.55 327.36 2,701,536 +7.42(+2.32%)
Oct 12, 2022 322.71 328.89 319.26 319.94 1,790,247 -2.99(-0.92%)
Oct 11, 2022 315.44 324.34 314.87 322.93 2,636,573 +3.66(+1.15%)
Oct 10, 2022 321.58 322.34 315.67 319.27 1,984,046 -2.73(-0.85%)
Oct 07, 2022 328.22 328.32 320.26 322.00 2,639,296 -6.20(-1.89%)
Oct 06, 2022 323.26 334.42 322.21 328.20 4,359,353 +1.15(+0.35%)
Oct 05, 2022 323.62 329.09 322.85 327.05 2,217,520 +1.86(+0.57%)
Oct 04, 2022 317.58 325.39 317.19 325.18 2,660,175 +8.22(+2.59%)
Oct 03, 2022 321.34 324.65 312.53 316.96 3,388,971 -1.77(-0.56%)
Sep 30, 2022 322.48 324.81 317.82 318.74 4,538,868 -6.56(-2.02%)
Sep 29, 2022 329.20 329.90 322.60 325.30 3,796,481 -4.31(-1.31%)
Sep 28, 2022 328.77 336.82 323.42 329.61 9,572,074 +22.95(+7.48%)
Sep 27, 2022 304.74 309.47 303.92 306.66 3,027,389 +3.55(+1.17%)
Sep 26, 2022 304.39 307.28 300.53 303.11 3,814,392 -3.90(-1.27%)
Sep 23, 2022 307.42 310.68 300.77 307.02 4,638,768 +0.58(+0.19%)
Sep 22, 2022 296.51 308.15 295.68 306.44 5,999,527 +14.19(+4.85%)
Sep 21, 2022 296.71 300.19 292.09 292.25 2,273,035 -5.18(-1.74%)
Sep 20, 2022 299.49 299.49 294.68 297.43 1,842,952 -3.31(-1.10%)
Sep 19, 2022 302.11 302.15 293.40 300.74 2,551,874 -3.75(-1.23%)
Sep 16, 2022 303.58 307.51 302.36 304.48 4,443,821 -0.57(-0.19%)
Sep 15, 2022 305.29 307.82 301.39 305.06 2,381,398 -0.14(-0.05%)
Sep 14, 2022 302.83 307.36 301.54 305.19 2,035,434 +3.08(+1.02%)
Sep 13, 2022 305.59 307.85 300.64 302.11 2,305,185 -8.62(-2.77%)
Sep 12, 2022 314.34 315.88 310.39 310.72 2,107,226 -2.44(-0.78%)
Sep 09, 2022 311.94 315.60 310.72 313.17 2,208,903 +2.17(+0.70%)
Sep 08, 2022 307.50 311.23 303.20 311.00 2,244,320 +3.84(+1.25%)
Sep 07, 2022 304.37 307.94 300.53 307.15 2,260,396 +4.71(+1.56%)
Sep 06, 2022 298.63 308.37 297.92 302.44 2,355,818 +5.41(+1.82%)
Sep 02, 2022 305.69 305.79 295.48 297.03 2,569,454 -7.69(-2.52%)
Sep 01, 2022 296.71 305.00 296.21 304.72 2,981,677 +7.79(+2.62%)
Aug 31, 2022 302.76 304.41 296.81 296.93 3,230,459 -5.73(-1.89%)
Aug 30, 2022 305.71 307.52 301.64 302.66 2,008,762 -3.06(-1.00%)
Aug 29, 2022 308.87 310.38 305.26 305.73 1,721,535 -5.33(-1.71%)
Aug 26, 2022 318.97 319.96 310.77 311.06 1,884,870 -7.47(-2.35%)
Aug 25, 2022 316.03 318.76 311.32 318.53 2,006,368 +4.21(+1.34%)
Aug 24, 2022 311.95 316.28 310.72 314.32 1,852,990 +3.72(+1.20%)
Aug 23, 2022 316.66 317.25 309.39 310.61 3,006,015 -7.89(-2.48%)
Aug 22, 2022 317.68 321.12 315.82 318.49 2,523,748 +0.33(+0.10%)
Aug 19, 2022 312.98 321.10 312.97 318.17 3,442,438 +5.96(+1.91%)
Aug 18, 2022 312.23 314.41 309.72 312.20 2,294,646 -0.10(-0.03%)
Aug 17, 2022 305.59 316.03 305.59 312.30 2,786,865 +6.42(+2.10%)
Aug 16, 2022 309.45 309.88 305.21 305.88 2,280,096 -3.58(-1.16%)
Aug 15, 2022 304.80 310.12 302.93 309.46 2,836,221 +5.78(+1.90%)
Aug 12, 2022 298.60 304.09 297.00 303.69 2,338,467 +7.78(+2.63%)
Aug 11, 2022 295.77 300.08 294.39 295.91 2,237,946 -3.38(-1.13%)
Aug 10, 2022 299.18 301.76 297.30 299.29 2,392,849 +1.56(+0.52%)
Aug 09, 2022 299.76 301.34 296.04 297.73 2,160,803 +0.51(+0.17%)
Aug 08, 2022 295.40 300.77 291.35 297.21 3,276,513 +1.16(+0.39%)
Aug 05, 2022 297.19 299.99 295.06 296.06 2,864,381 -4.39(-1.46%)
Aug 04, 2022 304.78 304.83 296.96 300.45 4,779,723 -7.90(-2.56%)
Aug 03, 2022 315.03 315.37 304.80 308.35 5,240,358 -6.26(-1.99%)
Aug 02, 2022 321.47 323.23 313.78 314.61 3,466,224 -3.88(-1.22%)
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.