Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 229.80 230.94 227.23 228.20 28,876,216 -3.68(-1.59%)
Oct 28, 2022 222.41 232.59 222.22 231.87 41,348,644 +8.97(+4.02%)
Oct 27, 2022 227.12 229.73 221.95 222.91 41,086,460 -4.49(-1.98%)
Oct 26, 2022 227.25 234.26 226.16 227.40 84,055,888 -19.01(-7.72%)
Oct 25, 2022 243.07 246.79 241.66 246.41 35,122,368 +3.35(+1.38%)
Oct 24, 2022 239.63 243.64 237.21 243.06 25,324,986 +5.04(+2.12%)
Oct 21, 2022 230.76 238.88 230.53 238.02 26,805,958 +5.87(+2.53%)
Oct 20, 2022 231.78 237.22 230.89 232.15 22,165,562 -0.33(-0.14%)
Oct 19, 2022 233.02 235.53 230.32 232.47 20,397,922 -1.98(-0.85%)
Oct 18, 2022 239.12 239.80 231.38 234.46 26,767,576 +0.95(+0.41%)
Oct 17, 2022 231.82 234.91 231.15 233.50 28,606,896 +8.82(+3.92%)
Oct 14, 2022 231.55 233.22 224.47 224.69 30,719,246 -5.58(-2.42%)
Oct 13, 2022 216.12 232.10 215.46 230.27 43,339,284 +8.35(+3.76%)
Oct 12, 2022 221.58 224.00 220.16 221.92 22,280,164 +0.33(+0.15%)
Oct 11, 2022 223.76 225.18 220.31 221.59 30,987,864 -3.78(-1.68%)
Oct 10, 2022 229.10 230.58 222.89 225.37 30,249,862 -4.91(-2.13%)
Oct 07, 2022 236.82 237.23 229.22 230.27 38,421,104 -12.34(-5.09%)
Oct 06, 2022 243.73 246.10 241.91 242.61 20,574,894 -2.37(-0.97%)
Oct 05, 2022 241.82 246.33 239.96 244.98 20,707,484 +0.31(+0.13%)
Oct 04, 2022 240.94 246.12 240.82 244.66 35,482,860 +8.00(+3.38%)
Oct 03, 2022 231.42 237.52 230.68 236.66 29,362,928 +7.71(+3.37%)
Sep 30, 2022 234.25 236.46 228.79 228.95 36,311,096 -4.52(-1.94%)
Sep 29, 2022 234.84 235.88 230.44 233.47 27,938,206 -3.51(-1.48%)
Sep 28, 2022 232.80 238.22 230.75 236.99 29,522,936 +4.58(+1.97%)
Sep 27, 2022 235.91 237.70 230.53 232.40 27,475,798 -1.02(-0.44%)
Sep 26, 2022 233.02 237.36 232.88 233.43 28,150,068 -0.46(-0.20%)
Sep 23, 2022 235.48 237.04 231.21 233.89 34,765,196 -3.01(-1.27%)
Sep 22, 2022 233.84 239.73 233.54 236.90 31,588,146 +1.99(+0.85%)
Sep 21, 2022 240.13 243.46 234.85 234.90 29,089,478 -3.44(-1.44%)
Sep 20, 2022 237.97 239.38 235.58 238.34 27,108,092 -2.03(-0.85%)
Sep 19, 2022 238.35 240.99 236.77 240.38 27,273,554 -0.22(-0.09%)
Sep 16, 2022 240.12 241.14 237.96 240.59 40,477,864 -0.63(-0.26%)
Sep 15, 2022 245.54 247.14 239.88 241.22 32,057,204 -6.72(-2.71%)
Sep 14, 2022 249.23 249.92 245.63 247.95 24,317,718 +0.23(+0.09%)
Sep 13, 2022 254.45 255.99 247.33 247.72 33,916,792 -14.41(-5.50%)
Sep 12, 2022 261.28 262.92 260.67 262.13 19,072,204 +2.15(+0.83%)
Sep 09, 2022 256.09 260.74 255.88 259.98 22,474,240 +5.84(+2.30%)
Sep 08, 2022 253.15 256.02 250.47 254.14 20,662,158 +0.42(+0.17%)
Sep 07, 2022 250.38 254.44 248.93 253.72 24,534,490 +4.76(+1.91%)
Sep 06, 2022 251.86 253.46 247.67 248.96 21,688,404 -2.76(-1.10%)
Sep 02, 2022 257.26 260.25 250.17 251.72 23,305,052 -4.27(-1.67%)
Sep 01, 2022 254.48 256.47 251.08 255.99 23,650,424 -1.05(-0.41%)
Aug 31, 2022 260.89 262.58 256.90 257.04 25,202,534 -1.50(-0.58%)
Aug 30, 2022 262.15 262.52 256.24 258.54 23,155,356 -2.19(-0.84%)
Aug 29, 2022 261.35 262.87 259.38 260.74 20,687,252 -2.81(-1.07%)
Aug 26, 2022 274.35 275.59 263.44 263.55 28,024,670 -10.58(-3.86%)
Aug 25, 2022 272.63 274.29 269.87 274.12 17,560,472 +3.01(+1.11%)
Aug 24, 2022 270.74 272.53 270.45 271.12 18,443,142 -0.64(-0.24%)
Aug 23, 2022 271.75 274.13 270.73 271.75 17,825,228 -1.29(-0.47%)
Aug 22, 2022 277.30 277.67 272.52 273.04 25,488,798 -8.26(-2.94%)
Aug 19, 2022 284.00 284.35 280.72 281.30 20,924,782 -3.95(-1.39%)
Aug 18, 2022 285.27 286.96 284.18 285.25 17,476,814 -1.13(-0.39%)
Aug 17, 2022 284.83 288.38 284.56 286.38 18,586,056 -0.76(-0.26%)
Aug 16, 2022 286.43 288.44 284.89 287.14 18,443,572 -0.75(-0.26%)
Aug 15, 2022 285.46 288.58 284.59 287.89 18,425,972 +1.53(+0.53%)
Aug 12, 2022 282.99 286.36 281.48 286.36 24,393,724 +4.80(+1.70%)
Aug 11, 2022 285.32 285.67 281.06 281.56 20,449,890 -2.10(-0.74%)
Aug 10, 2022 282.69 284.30 281.48 283.66 25,161,000 +6.73(+2.43%)
Aug 09, 2022 274.32 277.69 272.33 276.93 23,846,238 +1.94(+0.71%)
Aug 08, 2022 278.64 280.48 274.00 274.99 19,113,252 -2.54(-0.92%)
Aug 05, 2022 273.84 278.25 273.38 277.53 17,100,050 -0.73(-0.26%)
Aug 04, 2022 276.44 278.40 274.84 278.25 18,436,622 +1.16(+0.42%)
Aug 03, 2022 271.49 278.11 271.35 277.10 23,964,522 +7.50(+2.78%)
Aug 02, 2022 270.75 272.60 267.20 269.59 23,189,210 -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.