Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 273.51 276.92 271.56 273.70 21,873,270 -2.69(-0.97%)
Jul 29, 2022 273.39 277.63 272.34 276.39 32,712,438 +4.26(+1.57%)
Jul 28, 2022 265.57 273.53 263.72 272.12 33,970,456 +7.55(+2.85%)
Jul 27, 2022 257.11 265.86 254.84 264.57 46,734,444 +16.58(+6.69%)
Jul 26, 2022 255.83 255.85 245.70 247.99 39,780,076 -7.18(-2.81%)
Jul 25, 2022 256.94 257.44 252.83 255.17 21,384,646 -1.15(-0.45%)
Jul 22, 2022 261.13 261.21 255.05 256.32 22,271,870 -4.41(-1.69%)
Jul 21, 2022 255.76 260.78 253.04 260.73 22,743,240 +2.53(+0.98%)
Jul 20, 2022 255.87 260.76 254.90 258.20 23,241,862 +2.70(+1.06%)
Jul 19, 2022 253.59 255.69 249.75 255.50 25,364,220 +5.20(+2.08%)
Jul 18, 2022 255.72 256.80 249.37 250.31 21,296,940 -2.43(-0.96%)
Jul 15, 2022 251.75 256.33 250.82 252.74 30,243,314 +2.60(+1.04%)
Jul 14, 2022 246.68 251.18 242.13 250.14 25,483,760 +1.34(+0.54%)
Jul 13, 2022 246.31 249.62 244.26 248.80 29,978,384 -0.94(-0.38%)
Jul 12, 2022 261.76 261.81 248.13 249.74 36,420,964 -10.67(-4.10%)
Jul 11, 2022 261.53 262.40 258.11 260.41 19,823,816 -3.10(-1.18%)
Jul 08, 2022 260.68 263.94 259.20 263.51 19,970,108 -0.71(-0.27%)
Jul 07, 2022 261.01 264.88 260.91 264.22 21,182,804 +2.14(+0.82%)
Jul 06, 2022 259.66 263.83 258.33 262.08 24,191,146 +3.31(+1.28%)
Jul 05, 2022 252.19 258.90 250.79 258.77 23,361,910 +3.22(+1.26%)
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.