Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 217.56 219.06 214.46 214.68 2,670,471 -2.87(-1.32%)
Sep 29, 2022 220.54 220.54 216.18 217.55 2,452,286 -2.45(-1.11%)
Sep 28, 2022 219.02 220.84 216.91 220.00 2,921,418 +4.75(+2.21%)
Sep 27, 2022 216.18 219.02 214.32 215.24 2,109,738 -0.84(-0.39%)
Sep 26, 2022 215.99 217.77 214.66 216.08 2,575,819 -0.09(-0.04%)
Sep 23, 2022 217.15 217.74 213.88 216.18 2,256,244 -0.74(-0.34%)
Sep 22, 2022 212.92 218.46 212.68 216.92 2,184,846 +3.13(+1.47%)
Sep 21, 2022 218.23 219.65 213.69 213.79 2,295,443 -3.09(-1.43%)
Sep 20, 2022 217.63 219.05 215.76 216.88 1,833,086 -2.91(-1.32%)
Sep 19, 2022 219.67 219.88 216.29 219.79 2,080,378 -0.36(-0.16%)
Sep 16, 2022 216.10 221.18 216.10 220.15 4,833,966 +3.31(+1.53%)
Sep 15, 2022 217.25 218.12 215.12 216.83 2,316,217 -0.44(-0.20%)
Sep 14, 2022 216.71 217.90 215.38 217.27 2,851,369 +1.20(+0.56%)
Sep 13, 2022 225.76 225.86 215.84 216.07 4,669,119 -10.25(-4.53%)
Sep 12, 2022 226.68 230.21 223.93 226.32 6,608,168 -9.59(-4.07%)
Sep 09, 2022 233.78 237.38 233.38 235.91 2,433,711 +2.13(+0.91%)
Sep 08, 2022 233.16 234.30 231.36 233.78 3,040,394 +0.63(+0.27%)
Sep 07, 2022 231.25 233.65 230.75 233.15 2,233,477 +2.45(+1.06%)
Sep 06, 2022 232.15 232.96 230.05 230.70 2,207,577 -0.14(-0.06%)
Sep 02, 2022 234.76 236.00 229.86 230.84 2,441,167 -2.98(-1.27%)
Sep 01, 2022 229.65 234.05 229.29 233.82 2,612,462 +4.95(+2.16%)
Aug 31, 2022 230.10 232.29 228.44 228.87 4,520,509 +1.12(+0.49%)
Aug 30, 2022 228.47 228.88 226.96 227.75 3,856,462 -0.28(-0.12%)
Aug 29, 2022 227.48 229.57 226.69 228.03 2,218,482 -1.18(-0.52%)
Aug 26, 2022 232.44 234.64 229.01 229.21 3,128,264 -4.79(-2.05%)
Aug 25, 2022 234.31 234.36 232.21 234.00 1,811,585 +1.13(+0.49%)
Aug 24, 2022 231.99 233.32 231.07 232.86 2,445,522 +0.02(+0.01%)
Aug 23, 2022 234.96 234.96 231.30 232.84 2,792,451 -2.31(-0.98%)
Aug 22, 2022 238.09 239.28 234.82 235.16 3,231,987 -3.77(-1.58%)
Aug 19, 2022 235.85 240.03 235.85 238.93 2,317,723 +1.11(+0.46%)
Aug 18, 2022 239.00 239.10 236.16 237.82 1,983,141 -0.84(-0.35%)
Aug 17, 2022 239.24 240.63 237.87 238.66 1,976,165 -0.60(-0.25%)
Aug 16, 2022 238.04 240.22 237.85 239.26 2,334,222 +1.96(+0.82%)
Aug 15, 2022 235.41 237.73 234.28 237.31 2,813,434 +2.54(+1.08%)
Aug 12, 2022 234.89 236.15 232.79 234.76 3,951,633 +0.04(+0.02%)
Aug 11, 2022 238.21 239.46 234.39 234.73 2,842,817 -3.53(-1.48%)
Aug 10, 2022 236.11 238.61 234.90 238.26 2,781,186 +3.53(+1.50%)
Aug 09, 2022 233.65 236.02 233.65 234.74 2,181,409 +1.01(+0.43%)
Aug 08, 2022 231.56 234.15 230.91 233.72 2,946,153 +0.98(+0.42%)
Aug 05, 2022 232.94 233.53 228.53 232.74 2,881,977 -0.69(-0.30%)
Aug 04, 2022 233.45 235.34 232.69 233.43 2,804,338 -0.12(-0.05%)
Aug 03, 2022 232.45 235.65 231.73 233.56 2,180,956 +3.03(+1.31%)
Aug 02, 2022 233.16 234.25 230.41 230.53 2,428,288 -1.63(-0.70%)
Aug 01, 2022 233.77 234.55 231.23 232.16 2,073,944 -1.73(-0.74%)
Jul 29, 2022 234.83 235.88 232.26 233.90 3,480,684 -2.16(-0.91%)
Jul 28, 2022 237.91 237.91 232.25 236.05 2,342,962 -1.86(-0.78%)
Jul 27, 2022 235.49 238.88 234.48 237.91 2,309,039 +0.55(+0.23%)
Jul 26, 2022 235.94 239.84 235.10 237.36 2,675,395 +2.29(+0.97%)
Jul 25, 2022 233.32 235.43 233.03 235.08 1,873,922 +2.62(+1.13%)
Jul 22, 2022 233.26 235.46 231.77 232.46 1,950,592 +0.16(+0.07%)
Jul 21, 2022 232.26 233.26 230.25 232.30 2,126,173 -0.80(-0.34%)
Jul 20, 2022 233.17 234.83 231.23 233.10 2,819,225 -0.65(-0.28%)
Jul 19, 2022 233.41 234.18 231.60 233.75 3,570,694 +3.29(+1.43%)
Jul 18, 2022 234.92 235.77 229.59 230.46 2,360,924 -4.58(-1.95%)
Jul 15, 2022 233.82 235.46 231.98 235.05 2,968,305 +2.93(+1.26%)
Jul 14, 2022 231.58 233.28 229.62 232.12 3,053,495 -1.42(-0.61%)
Jul 13, 2022 232.85 235.10 231.71 233.54 2,643,000 +0.11(+0.05%)
Jul 12, 2022 234.19 236.37 232.20 233.42 2,855,988 -0.76(-0.33%)
Jul 11, 2022 235.61 236.39 233.44 234.19 1,909,830 -0.66(-0.28%)
Jul 08, 2022 234.54 236.51 233.64 234.85 2,344,130 +1.00(+0.43%)
Jul 07, 2022 231.09 234.42 230.89 233.85 3,246,264 +2.05(+0.88%)
Jul 06, 2022 233.09 234.47 231.13 231.80 4,571,278 -1.40(-0.60%)
Jul 05, 2022 231.74 233.21 229.03 233.20 2,628,642 +1.12(+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.