Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 226.86 228.43 223.63 223.86 2,560,993 -2.99(-1.32%)
Sep 29, 2022 229.97 229.97 225.42 226.85 2,351,753 -2.55(-1.11%)
Sep 28, 2022 228.39 230.28 226.18 229.40 2,801,653 +4.96(+2.21%)
Sep 27, 2022 225.42 228.38 223.48 224.44 2,023,248 -0.87(-0.39%)
Sep 26, 2022 225.22 227.08 223.83 225.32 2,470,222 -0.10(-0.04%)
Sep 23, 2022 226.43 227.05 223.02 225.42 2,163,748 -0.78(-0.34%)
Sep 22, 2022 222.02 227.80 221.77 226.19 2,095,277 +3.27(+1.47%)
Sep 21, 2022 227.56 229.04 222.82 222.93 2,201,340 -3.23(-1.43%)
Sep 20, 2022 226.94 228.42 224.98 226.15 1,757,937 -3.03(-1.32%)
Sep 19, 2022 229.06 229.28 225.54 229.18 1,995,091 -0.38(-0.16%)
Sep 16, 2022 225.34 230.63 225.34 229.56 4,635,795 +3.46(+1.53%)
Sep 15, 2022 226.54 227.44 224.31 226.10 2,221,262 -0.46(-0.20%)
Sep 14, 2022 225.97 227.22 224.58 226.56 2,734,475 +1.25(+0.56%)
Sep 13, 2022 235.41 235.52 225.07 225.31 4,477,705 -10.69(-4.53%)
Sep 12, 2022 236.37 240.05 233.50 236.00 6,337,262 -10.00(-4.07%)
Sep 09, 2022 243.77 247.53 243.35 246.00 2,333,939 +2.23(+0.91%)
Sep 08, 2022 243.12 244.32 241.25 243.77 2,915,751 +0.66(+0.27%)
Sep 07, 2022 241.14 243.64 240.61 243.12 2,141,914 +2.55(+1.06%)
Sep 06, 2022 242.07 242.92 239.89 240.56 2,117,076 -0.15(-0.06%)
Sep 02, 2022 244.79 246.09 239.68 240.71 2,341,090 -3.11(-1.28%)
Sep 01, 2022 239.47 244.06 239.09 243.82 2,505,362 +5.16(+2.16%)
Aug 31, 2022 239.94 242.22 238.21 238.66 4,335,188 +1.17(+0.49%)
Aug 30, 2022 238.24 238.67 236.66 237.48 3,698,364 -0.29(-0.12%)
Aug 29, 2022 237.21 239.38 236.38 237.77 2,127,534 -1.23(-0.52%)
Aug 26, 2022 242.38 244.68 238.81 239.00 3,000,019 -5.00(-2.05%)
Aug 25, 2022 244.33 244.38 242.14 244.00 1,737,318 +1.18(+0.49%)
Aug 24, 2022 241.90 243.30 240.95 242.82 2,345,266 +0.02(+0.01%)
Aug 23, 2022 245.00 245.00 241.19 242.80 2,677,973 -2.41(-0.98%)
Aug 22, 2022 248.27 249.51 244.85 245.21 3,099,489 -3.93(-1.58%)
Aug 19, 2022 245.94 250.29 245.94 249.14 2,222,706 +1.15(+0.46%)
Aug 18, 2022 249.21 249.32 246.25 247.99 1,901,840 -0.87(-0.35%)
Aug 17, 2022 249.47 250.92 248.04 248.87 1,895,151 -0.63(-0.25%)
Aug 16, 2022 248.22 250.49 248.02 249.49 2,238,529 +2.04(+0.82%)
Aug 15, 2022 245.47 247.90 244.30 247.45 2,698,095 +2.65(+1.08%)
Aug 12, 2022 244.93 246.24 242.74 244.80 3,789,633 +0.04(+0.02%)
Aug 11, 2022 248.40 249.70 244.41 244.76 2,726,274 -3.69(-1.48%)
Aug 10, 2022 246.20 248.81 244.94 248.45 2,667,170 +3.68(+1.50%)
Aug 09, 2022 243.64 246.11 243.64 244.77 2,091,981 +1.05(+0.43%)
Aug 08, 2022 241.46 244.16 240.78 243.72 2,825,374 +1.03(+0.42%)
Aug 05, 2022 242.90 243.51 238.30 242.69 2,763,828 -0.72(-0.30%)
Aug 04, 2022 243.43 245.40 242.64 243.41 2,689,372 -0.13(-0.05%)
Aug 03, 2022 242.39 245.73 241.64 243.54 2,091,546 +3.15(+1.31%)
Aug 02, 2022 243.12 244.27 240.26 240.38 2,328,739 -1.71(-0.70%)
Aug 01, 2022 243.77 244.57 241.12 242.09 1,988,922 -1.80(-0.74%)
Jul 29, 2022 244.87 245.96 242.19 243.89 3,337,991 -2.25(-0.91%)
Jul 28, 2022 248.08 248.08 242.17 246.14 2,246,911 -1.94(-0.78%)
Jul 27, 2022 245.56 249.10 244.50 248.08 2,214,378 +0.57(+0.23%)
Jul 26, 2022 246.02 250.10 245.16 247.51 2,565,715 +2.38(+0.97%)
Jul 25, 2022 243.29 245.49 243.00 245.13 1,797,100 +2.73(+1.13%)
Jul 22, 2022 243.23 245.53 241.68 242.40 1,870,626 +0.17(+0.07%)
Jul 21, 2022 242.19 243.23 240.09 242.23 2,039,010 -0.84(-0.34%)
Jul 20, 2022 243.13 244.87 241.11 243.07 2,703,649 -0.68(-0.28%)
Jul 19, 2022 243.39 244.19 241.50 243.75 3,424,311 +3.43(+1.43%)
Jul 18, 2022 244.96 245.84 239.41 240.32 2,264,136 -4.78(-1.95%)
Jul 15, 2022 243.81 245.53 241.89 245.10 2,846,618 +3.06(+1.26%)
Jul 14, 2022 241.48 243.25 239.44 242.04 2,928,315 -1.48(-0.61%)
Jul 13, 2022 242.81 245.16 241.62 243.52 2,534,648 +0.12(+0.05%)
Jul 12, 2022 244.20 246.48 242.13 243.40 2,738,905 -0.80(-0.33%)
Jul 11, 2022 245.68 246.50 243.42 244.20 1,831,535 -0.69(-0.28%)
Jul 08, 2022 244.56 246.62 243.63 244.89 2,248,031 +1.05(+0.43%)
Jul 07, 2022 240.97 244.45 240.76 243.84 3,113,181 +2.14(+0.88%)
Jul 06, 2022 243.06 244.50 241.01 241.71 4,383,876 -1.46(-0.60%)
Jul 05, 2022 241.65 243.17 238.82 243.16 2,520,879 +1.16(+0.48%)
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.