Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 230.62 231.77 228.05 229.01 28,772,996 -3.69(-1.59%)
Oct 28, 2022 223.20 233.43 223.02 232.71 41,200,840 +9.00(+4.02%)
Oct 27, 2022 227.94 230.55 222.75 223.71 40,939,592 -4.51(-1.98%)
Oct 26, 2022 228.07 235.10 226.97 228.22 83,755,416 -19.08(-7.72%)
Oct 25, 2022 243.94 247.67 242.53 247.30 34,996,820 +3.36(+1.38%)
Oct 24, 2022 240.49 244.51 238.06 243.93 25,234,460 +5.06(+2.12%)
Oct 21, 2022 231.59 239.74 231.35 238.87 26,710,138 +5.89(+2.53%)
Oct 20, 2022 232.61 238.07 231.72 232.98 22,086,330 -0.33(-0.14%)
Oct 19, 2022 233.86 236.38 231.15 233.31 20,325,008 -1.99(-0.85%)
Oct 18, 2022 239.98 240.66 232.21 235.30 26,671,892 +0.96(+0.41%)
Oct 17, 2022 232.66 235.75 231.98 234.34 28,504,638 +8.85(+3.92%)
Oct 14, 2022 232.38 234.06 225.28 225.49 30,609,438 -5.60(-2.42%)
Oct 13, 2022 216.90 232.93 216.23 231.10 43,184,364 +8.38(+3.76%)
Oct 12, 2022 222.38 224.80 220.96 222.72 22,200,522 +0.34(+0.15%)
Oct 11, 2022 224.56 225.99 221.10 222.38 30,877,096 -3.79(-1.68%)
Oct 10, 2022 229.92 231.41 223.69 226.17 30,141,732 -4.92(-2.13%)
Oct 07, 2022 237.67 238.08 230.04 231.10 38,283,764 -12.38(-5.09%)
Oct 06, 2022 244.60 246.98 242.78 243.48 20,501,348 -2.38(-0.97%)
Oct 05, 2022 242.69 247.22 240.82 245.86 20,633,462 +0.32(+0.13%)
Oct 04, 2022 241.80 247.00 241.69 245.54 35,356,024 +8.03(+3.38%)
Oct 03, 2022 232.25 238.37 231.51 237.51 29,257,968 +7.73(+3.37%)
Sep 30, 2022 235.09 237.31 229.61 229.78 36,181,300 -4.54(-1.94%)
Sep 29, 2022 235.68 236.73 231.26 234.31 27,838,338 -3.52(-1.48%)
Sep 28, 2022 233.63 239.08 231.58 237.84 29,417,404 +4.60(+1.97%)
Sep 27, 2022 236.76 238.56 231.35 233.24 27,377,582 -1.03(-0.44%)
Sep 26, 2022 233.86 238.21 233.72 234.26 28,049,442 -0.46(-0.20%)
Sep 23, 2022 236.33 237.89 232.04 234.73 34,640,924 -3.02(-1.27%)
Sep 22, 2022 234.68 240.59 234.38 237.75 31,475,230 +2.00(+0.85%)
Sep 21, 2022 240.99 244.34 235.69 235.74 28,985,496 -3.45(-1.44%)
Sep 20, 2022 238.82 240.24 236.42 239.20 27,011,192 -2.04(-0.85%)
Sep 19, 2022 239.21 241.85 237.62 241.24 27,176,062 -0.22(-0.09%)
Sep 16, 2022 240.98 242.01 238.81 241.46 40,333,172 -0.63(-0.26%)
Sep 15, 2022 246.42 248.03 240.75 242.09 31,942,612 -6.75(-2.71%)
Sep 14, 2022 250.13 250.82 246.51 248.84 24,230,792 +0.23(+0.09%)
Sep 13, 2022 255.37 256.91 248.21 248.61 33,795,552 -14.46(-5.50%)
Sep 12, 2022 262.21 263.86 261.60 263.07 19,004,028 +2.16(+0.83%)
Sep 09, 2022 257.00 261.67 256.80 260.91 22,393,904 +5.86(+2.30%)
Sep 08, 2022 254.05 256.94 251.37 255.05 20,588,298 +0.42(+0.17%)
Sep 07, 2022 251.28 255.36 249.82 254.63 24,446,788 +4.78(+1.91%)
Sep 06, 2022 252.76 254.37 248.56 249.85 21,610,876 -2.77(-1.10%)
Sep 02, 2022 258.19 261.19 251.07 252.62 23,221,746 -4.28(-1.67%)
Sep 01, 2022 255.40 257.39 251.98 256.91 23,565,884 -1.06(-0.41%)
Aug 31, 2022 261.83 263.53 257.82 257.96 25,112,446 -1.51(-0.58%)
Aug 30, 2022 263.09 263.47 257.16 259.47 23,072,584 -2.20(-0.84%)
Aug 29, 2022 262.28 263.81 260.31 261.67 20,613,304 -2.82(-1.07%)
Aug 26, 2022 275.33 276.58 264.38 264.49 27,924,494 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,700 +3.02(+1.11%)
Aug 24, 2022 271.71 273.51 271.42 272.09 18,377,216 -0.64(-0.24%)
Aug 23, 2022 272.73 275.12 271.70 272.73 17,761,510 -1.29(-0.47%)
Aug 22, 2022 278.30 278.67 273.50 274.02 25,397,686 -8.29(-2.94%)
Aug 19, 2022 285.02 285.37 281.73 282.31 20,849,984 -3.97(-1.39%)
Aug 18, 2022 286.30 287.99 285.20 286.28 17,414,342 -1.13(-0.39%)
Aug 17, 2022 285.85 289.41 285.58 287.41 18,519,618 -0.76(-0.26%)
Aug 16, 2022 287.46 289.48 285.92 288.17 18,377,644 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.61 288.92 18,360,106 +1.54(+0.53%)
Aug 12, 2022 284.01 287.38 282.49 287.38 24,306,526 +4.81(+1.70%)
Aug 11, 2022 286.34 286.69 282.07 282.57 20,376,792 -2.11(-0.74%)
Aug 10, 2022 283.70 285.31 282.49 284.68 25,071,060 +6.75(+2.43%)
Aug 09, 2022 275.30 278.69 273.30 277.92 23,760,998 +1.95(+0.71%)
Aug 08, 2022 279.64 281.49 274.99 275.97 19,044,932 -2.55(-0.92%)
Aug 05, 2022 274.82 279.25 274.36 278.52 17,038,924 -0.73(-0.26%)
Aug 04, 2022 277.43 279.40 275.82 279.25 18,370,718 +1.16(+0.42%)
Aug 03, 2022 272.47 279.10 272.32 278.09 23,878,860 +7.53(+2.78%)
Aug 02, 2022 271.72 273.58 268.16 270.56 23,106,318 -3.14(-1.15%)
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.