Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 229.79 230.93 227.23 228.19 28,876,848 -3.68(-1.59%)
Oct 28, 2022 222.40 232.59 222.22 231.87 41,349,544 +8.97(+4.02%)
Oct 27, 2022 227.12 229.72 221.95 222.90 41,087,356 -4.49(-1.98%)
Oct 26, 2022 227.25 234.26 226.16 227.40 84,057,720 -19.01(-7.72%)
Oct 25, 2022 243.06 246.78 241.66 246.41 35,123,136 +3.35(+1.38%)
Oct 24, 2022 239.62 243.63 237.20 243.06 25,325,538 +5.04(+2.12%)
Oct 21, 2022 230.76 238.88 230.52 238.01 26,806,544 +5.87(+2.53%)
Oct 20, 2022 231.77 237.22 230.88 232.14 22,166,046 -0.32(-0.14%)
Oct 19, 2022 233.02 235.53 230.31 232.47 20,398,366 -1.99(-0.85%)
Oct 18, 2022 239.11 239.79 231.38 234.45 26,768,160 +0.95(+0.41%)
Oct 17, 2022 231.82 234.91 231.15 233.50 28,607,522 +8.82(+3.92%)
Oct 14, 2022 231.54 233.22 224.47 224.68 30,719,918 -5.58(-2.43%)
Oct 13, 2022 216.12 232.09 215.45 230.27 43,340,232 +8.35(+3.76%)
Oct 12, 2022 221.58 223.99 220.16 221.92 22,280,650 +0.33(+0.15%)
Oct 11, 2022 223.76 225.17 220.31 221.59 30,988,542 -3.78(-1.68%)
Oct 10, 2022 229.10 230.58 222.88 225.36 30,250,524 -4.91(-2.13%)
Oct 07, 2022 236.81 237.22 229.21 230.27 38,421,944 -12.34(-5.09%)
Oct 06, 2022 243.72 246.09 241.91 242.60 20,575,344 -2.37(-0.97%)
Oct 05, 2022 241.82 246.33 239.96 244.97 20,707,936 +0.31(+0.13%)
Oct 04, 2022 240.93 246.11 240.82 244.66 35,483,636 +8.00(+3.38%)
Oct 03, 2022 231.42 237.51 230.68 236.66 29,363,570 +7.71(+3.37%)
Sep 30, 2022 234.25 236.46 228.78 228.95 36,311,888 -4.52(-1.94%)
Sep 29, 2022 234.84 235.88 230.43 233.47 27,938,816 -3.51(-1.48%)
Sep 28, 2022 232.79 238.22 230.75 236.98 29,523,580 +4.58(+1.97%)
Sep 27, 2022 235.91 237.70 230.52 232.40 27,476,398 -1.02(-0.44%)
Sep 26, 2022 233.02 237.35 232.88 233.42 28,150,682 -0.46(-0.20%)
Sep 23, 2022 235.48 237.04 231.21 233.88 34,765,956 -3.01(-1.27%)
Sep 22, 2022 233.83 239.72 233.54 236.89 31,588,834 +2.00(+0.85%)
Sep 21, 2022 240.12 243.46 234.85 234.90 29,090,114 -3.44(-1.44%)
Sep 20, 2022 237.96 239.38 235.57 238.34 27,108,684 -2.03(-0.85%)
Sep 19, 2022 238.35 240.98 236.76 240.37 27,274,150 -0.22(-0.09%)
Sep 16, 2022 240.12 241.14 237.96 240.59 40,478,748 -0.63(-0.26%)
Sep 15, 2022 245.53 247.13 239.88 241.22 32,057,904 -6.72(-2.71%)
Sep 14, 2022 249.23 249.92 245.62 247.94 24,318,250 +0.23(+0.09%)
Sep 13, 2022 254.45 255.98 247.32 247.71 33,917,532 -14.41(-5.50%)
Sep 12, 2022 261.27 262.91 260.66 262.13 19,072,620 +2.15(+0.83%)
Sep 09, 2022 256.08 260.73 255.87 259.97 22,474,732 +5.84(+2.30%)
Sep 08, 2022 253.14 256.01 250.47 254.13 20,662,608 +0.42(+0.17%)
Sep 07, 2022 250.38 254.44 248.92 253.71 24,535,026 +4.76(+1.91%)
Sep 06, 2022 251.85 253.46 247.66 248.95 21,688,878 -2.76(-1.10%)
Sep 02, 2022 257.26 260.25 250.16 251.72 23,305,560 -4.27(-1.67%)
Sep 01, 2022 254.48 256.46 251.08 255.98 23,650,940 -1.05(-0.41%)
Aug 31, 2022 260.89 262.58 256.90 257.03 25,203,084 -1.50(-0.58%)
Aug 30, 2022 262.14 262.52 256.24 258.54 23,155,860 -2.19(-0.84%)
Aug 29, 2022 261.34 262.86 259.37 260.73 20,687,704 -2.81(-1.07%)
Aug 26, 2022 274.35 275.58 263.43 263.54 28,025,282 -10.58(-3.86%)
Aug 25, 2022 272.62 274.29 269.86 274.12 17,560,856 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.44 271.11 18,443,544 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,618 -1.29(-0.47%)
Aug 22, 2022 277.29 277.67 272.52 273.04 25,489,354 -8.26(-2.94%)
Aug 19, 2022 284.00 284.34 280.71 281.30 20,925,238 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,477,196 -1.13(-0.39%)
Aug 17, 2022 284.82 288.37 284.56 286.38 18,586,462 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.13 18,443,976 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.58 287.88 18,426,374 +1.53(+0.53%)
Aug 12, 2022 282.99 286.35 281.47 286.35 24,394,256 +4.80(+1.70%)
Aug 11, 2022 285.31 285.66 281.05 281.55 20,450,338 -2.10(-0.74%)
Aug 10, 2022 282.68 284.29 281.47 283.65 25,161,550 +6.73(+2.43%)
Aug 09, 2022 274.31 277.69 272.32 276.92 23,846,760 +1.94(+0.71%)
Aug 08, 2022 278.64 280.47 274.00 274.98 19,113,670 -2.54(-0.92%)
Aug 05, 2022 273.83 278.25 273.37 277.52 17,100,424 -0.73(-0.26%)
Aug 04, 2022 276.43 278.39 274.83 278.25 18,437,024 +1.16(+0.42%)
Aug 03, 2022 271.49 278.10 271.34 277.09 23,965,046 +7.50(+2.78%)
Aug 02, 2022 270.74 272.60 267.19 269.58 23,189,716 -3.13(-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.