Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 252.83 255.28 251.70 253.91 3,230,188 -3.25(-1.26%)
Oct 28, 2022 253.28 257.85 252.75 257.16 3,113,480 +6.18(+2.46%)
Oct 27, 2022 251.70 252.93 249.71 250.98 2,407,280 +0.54(+0.21%)
Oct 26, 2022 247.00 251.68 245.61 250.44 3,206,464 +6.26(+2.57%)
Oct 25, 2022 244.65 245.87 241.55 244.18 2,713,937 -1.25(-0.51%)
Oct 24, 2022 239.45 245.68 239.40 245.43 3,069,776 +8.81(+3.72%)
Oct 21, 2022 232.47 237.04 231.99 236.62 3,759,843 +4.22(+1.81%)
Oct 20, 2022 232.50 233.91 231.05 232.40 2,191,287 -0.70(-0.30%)
Oct 19, 2022 236.03 237.00 231.92 233.10 2,004,913 -3.69(-1.56%)
Oct 18, 2022 238.42 239.21 235.76 236.79 2,193,453 -0.76(-0.32%)
Oct 17, 2022 236.13 238.01 234.32 237.55 2,743,990 +1.49(+0.63%)
Oct 14, 2022 236.68 237.72 235.01 236.06 3,049,911 -0.30(-0.13%)
Oct 13, 2022 229.88 237.02 228.07 236.36 3,501,873 +4.90(+2.12%)
Oct 12, 2022 229.50 233.60 228.61 231.45 2,810,697 +0.94(+0.41%)
Oct 11, 2022 224.93 235.25 223.38 230.51 6,660,970 +12.48(+5.72%)
Oct 10, 2022 217.03 219.90 215.91 218.03 1,735,826 +2.93(+1.36%)
Oct 07, 2022 216.01 217.44 214.67 215.10 2,193,416 -1.79(-0.83%)
Oct 06, 2022 218.38 218.96 216.22 216.90 1,623,382 -2.71(-1.23%)
Oct 05, 2022 218.48 221.11 216.91 219.60 2,193,715 +0.75(+0.34%)
Oct 04, 2022 216.93 219.85 215.82 218.85 2,481,902 +2.42(+1.12%)
Oct 03, 2022 214.39 216.90 212.65 216.43 2,684,994 +4.73(+2.24%)
Sep 30, 2022 214.53 216.01 211.48 211.69 2,708,165 -2.83(-1.32%)
Sep 29, 2022 217.47 217.47 213.17 214.52 2,486,900 -2.41(-1.11%)
Sep 28, 2022 215.98 217.77 213.89 216.93 2,962,654 +4.69(+2.21%)
Sep 27, 2022 213.17 215.97 211.34 212.25 2,139,517 -0.83(-0.39%)
Sep 26, 2022 212.98 214.74 211.67 213.07 2,612,176 -0.09(-0.04%)
Sep 23, 2022 214.12 214.71 210.90 213.17 2,288,091 -0.73(-0.34%)
Sep 22, 2022 209.96 215.42 209.72 213.90 2,215,685 +3.09(+1.47%)
Sep 21, 2022 215.20 216.59 210.72 210.81 2,327,843 -3.05(-1.43%)
Sep 20, 2022 214.60 216.00 212.75 213.86 1,858,959 -2.87(-1.32%)
Sep 19, 2022 216.61 216.82 213.28 216.73 2,109,742 -0.36(-0.16%)
Sep 16, 2022 213.09 218.10 213.09 217.08 4,902,197 +3.27(+1.53%)
Sep 15, 2022 214.23 215.08 212.12 213.81 2,348,911 -0.43(-0.20%)
Sep 14, 2022 213.69 214.87 212.38 214.25 2,891,616 +1.18(+0.56%)
Sep 13, 2022 222.62 222.72 212.84 213.06 4,735,023 -10.11(-4.53%)
Sep 12, 2022 223.53 227.00 220.81 223.17 6,701,442 -9.46(-4.07%)
Sep 09, 2022 230.52 234.07 230.13 232.63 2,468,062 +2.10(+0.91%)
Sep 08, 2022 229.91 231.04 228.14 230.52 3,083,309 +0.62(+0.27%)
Sep 07, 2022 228.03 230.40 227.54 229.90 2,265,002 +2.41(+1.06%)
Sep 06, 2022 228.92 229.72 226.85 227.49 2,238,737 -0.14(-0.06%)
Sep 02, 2022 231.49 232.71 226.66 227.63 2,475,624 -2.94(-1.28%)
Sep 01, 2022 226.46 230.80 226.10 230.57 2,649,336 +4.88(+2.16%)
Aug 31, 2022 226.90 229.06 225.26 225.69 4,584,316 +1.11(+0.49%)
Aug 30, 2022 225.29 225.70 223.80 224.58 3,910,896 -0.27(-0.12%)
Aug 29, 2022 224.32 226.37 223.53 224.85 2,249,796 -1.16(-0.52%)
Aug 26, 2022 229.21 231.38 225.83 226.01 3,172,419 -4.73(-2.05%)
Aug 25, 2022 231.05 231.10 228.98 230.74 1,837,155 +1.12(+0.49%)
Aug 24, 2022 228.76 230.08 227.86 229.62 2,480,040 +0.02(+0.01%)
Aug 23, 2022 231.69 231.69 228.08 229.60 2,831,866 -2.28(-0.98%)
Aug 22, 2022 234.78 235.95 231.55 231.88 3,277,606 -3.72(-1.58%)
Aug 19, 2022 232.57 236.69 232.57 235.60 2,350,437 +1.09(+0.46%)
Aug 18, 2022 235.67 235.77 232.87 234.51 2,011,132 -0.83(-0.35%)
Aug 17, 2022 235.91 237.29 234.56 235.34 2,004,058 -0.59(-0.25%)
Aug 16, 2022 234.73 236.88 234.54 235.93 2,367,169 +1.93(+0.82%)
Aug 15, 2022 232.13 234.42 231.02 234.00 2,853,145 +2.51(+1.08%)
Aug 12, 2022 231.62 232.86 229.55 231.50 4,007,410 +0.04(+0.02%)
Aug 11, 2022 234.90 236.13 231.12 231.46 2,882,943 -3.48(-1.48%)
Aug 10, 2022 232.82 235.29 231.63 234.94 2,820,442 +3.48(+1.50%)
Aug 09, 2022 230.40 232.74 230.40 231.47 2,212,200 +1.00(+0.43%)
Aug 08, 2022 228.34 230.89 227.69 230.47 2,987,738 +0.97(+0.42%)
Aug 05, 2022 229.70 230.28 225.35 229.50 2,922,656 -0.68(-0.30%)
Aug 04, 2022 230.20 232.07 229.46 230.18 2,843,921 -0.12(-0.05%)
Aug 03, 2022 229.21 232.37 228.50 230.30 2,211,739 +2.98(+1.31%)
Aug 02, 2022 229.91 230.99 227.20 227.32 2,462,563 -1.61(-0.70%)
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.