Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 230.63 231.77 228.05 229.02 28,772,366 -3.69(-1.59%)
Oct 28, 2022 223.21 233.43 223.02 232.71 41,199,936 +9.00(+4.02%)
Oct 27, 2022 227.94 230.56 222.75 223.71 40,938,696 -4.51(-1.98%)
Oct 26, 2022 228.07 235.11 226.98 228.22 83,753,584 -19.08(-7.72%)
Oct 25, 2022 243.95 247.68 242.54 247.30 34,996,056 +3.36(+1.38%)
Oct 24, 2022 240.49 244.52 238.06 243.94 25,233,908 +5.06(+2.12%)
Oct 21, 2022 231.59 239.74 231.36 238.88 26,709,554 +5.89(+2.53%)
Oct 20, 2022 232.61 238.08 231.72 232.99 22,085,846 -0.33(-0.14%)
Oct 19, 2022 233.86 236.38 231.15 233.31 20,324,562 -1.99(-0.85%)
Oct 18, 2022 239.98 240.66 232.22 235.31 26,671,310 +0.96(+0.41%)
Oct 17, 2022 232.66 235.76 231.99 234.35 28,504,016 +8.85(+3.92%)
Oct 14, 2022 232.38 234.06 225.28 225.50 30,608,768 -5.60(-2.42%)
Oct 13, 2022 216.90 232.94 216.23 231.10 43,183,420 +8.38(+3.76%)
Oct 12, 2022 222.38 224.81 220.96 222.72 22,200,036 +0.34(+0.15%)
Oct 11, 2022 224.57 225.99 221.11 222.39 30,876,420 -3.79(-1.68%)
Oct 10, 2022 229.93 231.42 223.69 226.18 30,141,072 -4.92(-2.13%)
Oct 07, 2022 237.67 238.09 230.05 231.10 38,282,928 -12.38(-5.09%)
Oct 06, 2022 244.61 246.99 242.78 243.48 20,500,900 -2.38(-0.97%)
Oct 05, 2022 242.69 247.22 240.83 245.86 20,633,012 +0.31(+0.13%)
Oct 04, 2022 241.81 247.01 241.69 245.55 35,355,252 +8.03(+3.38%)
Oct 03, 2022 232.26 238.37 231.52 237.51 29,257,328 +7.73(+3.37%)
Sep 30, 2022 235.10 237.32 229.61 229.78 36,180,508 -4.54(-1.94%)
Sep 29, 2022 235.69 236.74 231.27 234.32 27,837,728 -3.52(-1.48%)
Sep 28, 2022 233.64 239.08 231.59 237.84 29,416,760 +4.60(+1.97%)
Sep 27, 2022 236.76 238.56 231.36 233.24 27,376,984 -1.03(-0.44%)
Sep 26, 2022 233.86 238.22 233.73 234.27 28,048,828 -0.46(-0.20%)
Sep 23, 2022 236.33 237.90 232.05 234.73 34,640,168 -3.02(-1.27%)
Sep 22, 2022 234.68 240.59 234.39 237.75 31,474,542 +2.00(+0.85%)
Sep 21, 2022 241.00 244.34 235.70 235.75 28,984,862 -3.45(-1.44%)
Sep 20, 2022 238.83 240.25 236.43 239.20 27,010,600 -2.04(-0.85%)
Sep 19, 2022 239.21 241.86 237.62 241.24 27,175,468 -0.22(-0.09%)
Sep 16, 2022 240.99 242.01 238.82 241.46 40,332,288 -0.63(-0.26%)
Sep 15, 2022 246.42 248.03 240.75 242.09 31,941,914 -6.75(-2.71%)
Sep 14, 2022 250.13 250.82 246.51 248.84 24,230,262 +0.23(+0.09%)
Sep 13, 2022 255.37 256.91 248.22 248.61 33,794,812 -14.46(-5.50%)
Sep 12, 2022 262.22 263.87 261.61 263.08 19,003,612 +2.16(+0.83%)
Sep 09, 2022 257.01 261.68 256.80 260.92 22,393,414 +5.86(+2.30%)
Sep 08, 2022 254.06 256.94 251.38 255.06 20,587,848 +0.42(+0.17%)
Sep 07, 2022 251.29 255.36 249.83 254.63 24,446,254 +4.78(+1.91%)
Sep 06, 2022 252.77 254.38 248.56 249.86 21,610,404 -2.77(-1.10%)
Sep 02, 2022 258.19 261.19 251.07 252.63 23,221,238 -4.28(-1.67%)
Sep 01, 2022 255.40 257.39 251.99 256.91 23,565,368 -1.06(-0.41%)
Aug 31, 2022 261.83 263.53 257.83 257.97 25,111,896 -1.51(-0.58%)
Aug 30, 2022 263.10 263.47 257.17 259.48 23,072,080 -2.20(-0.84%)
Aug 29, 2022 262.29 263.82 260.31 261.68 20,612,854 -2.82(-1.07%)
Aug 26, 2022 275.34 276.58 264.39 264.50 27,923,882 -10.62(-3.86%)
Aug 25, 2022 273.61 275.28 270.84 275.11 17,497,318 +3.02(+1.11%)
Aug 24, 2022 271.72 273.52 271.42 272.10 18,376,814 -0.64(-0.24%)
Aug 23, 2022 272.74 275.12 271.71 272.74 17,761,122 -1.29(-0.47%)
Aug 22, 2022 278.30 278.68 273.51 274.03 25,397,130 -8.29(-2.94%)
Aug 19, 2022 285.03 285.38 281.73 282.32 20,849,528 -3.97(-1.39%)
Aug 18, 2022 286.30 288.00 285.21 286.28 17,413,960 -1.13(-0.39%)
Aug 17, 2022 285.86 289.42 285.59 287.42 18,519,212 -0.76(-0.26%)
Aug 16, 2022 287.47 289.49 285.92 288.18 18,377,242 -0.75(-0.26%)
Aug 15, 2022 286.49 289.62 285.62 288.93 18,359,704 +1.54(+0.53%)
Aug 12, 2022 284.01 287.39 282.50 287.39 24,305,994 +4.81(+1.70%)
Aug 11, 2022 286.35 286.70 282.07 282.57 20,376,344 -2.11(-0.74%)
Aug 10, 2022 283.71 285.32 282.50 284.68 25,070,510 +6.75(+2.43%)
Aug 09, 2022 275.31 278.70 273.31 277.93 23,760,478 +1.95(+0.71%)
Aug 08, 2022 279.65 281.49 274.99 275.98 19,044,514 -2.55(-0.92%)
Aug 05, 2022 274.83 279.26 274.36 278.53 17,038,552 -0.73(-0.26%)
Aug 04, 2022 277.44 279.40 275.83 279.26 18,370,316 +1.16(+0.42%)
Aug 03, 2022 272.47 279.11 272.33 278.10 23,878,336 +7.53(+2.78%)
Aug 02, 2022 271.73 273.59 268.16 270.56 23,105,812 -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.