Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 232.63 235.42 230.96 233.82 2,060,310 +0.80(+0.34%)
Oct 04, 2022 230.98 234.09 229.79 233.02 2,330,972 +2.58(+1.12%)
Oct 03, 2022 228.27 230.94 226.42 230.44 2,521,713 +5.04(+2.24%)
Sep 30, 2022 228.42 230.00 225.17 225.40 2,543,475 -3.01(-1.32%)
Sep 29, 2022 231.55 231.55 226.97 228.41 2,335,666 -2.57(-1.11%)
Sep 28, 2022 229.96 231.87 227.74 230.98 2,782,488 +4.99(+2.21%)
Sep 27, 2022 226.97 229.96 225.02 225.99 2,009,408 -0.88(-0.39%)
Sep 26, 2022 226.77 228.64 225.38 226.87 2,453,324 -0.10(-0.04%)
Sep 23, 2022 227.99 228.61 224.56 226.97 2,148,947 -0.78(-0.34%)
Sep 22, 2022 223.55 229.37 223.30 227.75 2,080,944 +3.29(+1.47%)
Sep 21, 2022 229.13 230.62 224.36 224.46 2,186,282 -3.25(-1.43%)
Sep 20, 2022 228.50 229.99 226.53 227.71 1,745,912 -3.05(-1.32%)
Sep 19, 2022 230.64 230.86 227.09 230.76 1,981,444 -0.38(-0.16%)
Sep 16, 2022 226.89 232.22 226.89 231.14 4,604,083 +3.48(+1.53%)
Sep 15, 2022 228.10 229.01 225.86 227.66 2,206,068 -0.46(-0.20%)
Sep 14, 2022 227.53 228.78 226.13 228.12 2,715,770 +1.26(+0.56%)
Sep 13, 2022 237.03 237.14 226.62 226.86 4,447,075 -10.76(-4.53%)
Sep 12, 2022 238.00 241.70 235.11 237.62 6,293,911 -10.07(-4.07%)
Sep 09, 2022 245.45 249.23 245.03 247.69 2,317,974 +2.24(+0.91%)
Sep 08, 2022 244.80 246.00 242.91 245.45 2,895,806 +0.66(+0.27%)
Sep 07, 2022 242.80 245.32 242.27 244.79 2,127,262 +2.57(+1.06%)
Sep 06, 2022 243.74 244.59 241.54 242.22 2,102,594 -0.15(-0.06%)
Sep 02, 2022 246.48 247.78 241.34 242.37 2,325,076 -3.13(-1.27%)
Sep 01, 2022 241.12 245.74 240.74 245.50 2,488,224 +5.20(+2.16%)
Aug 31, 2022 241.59 243.89 239.85 240.30 4,305,533 +1.18(+0.49%)
Aug 30, 2022 239.88 240.31 238.29 239.12 3,673,065 -0.29(-0.12%)
Aug 29, 2022 238.84 241.03 238.00 239.41 2,112,981 -1.24(-0.52%)
Aug 26, 2022 244.05 246.36 240.45 240.65 2,979,497 -5.03(-2.05%)
Aug 25, 2022 246.01 246.06 243.81 245.68 1,725,434 +1.19(+0.49%)
Aug 24, 2022 243.57 244.97 242.61 244.49 2,329,223 +0.02(+0.01%)
Aug 23, 2022 246.69 246.69 242.85 244.47 2,659,654 -2.43(-0.98%)
Aug 22, 2022 249.98 251.23 246.54 246.90 3,078,287 -3.96(-1.58%)
Aug 19, 2022 247.63 252.01 247.63 250.86 2,207,502 +1.16(+0.46%)
Aug 18, 2022 250.93 251.04 247.95 249.70 1,888,831 -0.88(-0.35%)
Aug 17, 2022 251.19 252.65 249.75 250.58 1,882,187 -2.57(-1.02%)
Aug 16, 2022 251.86 254.16 251.66 253.15 2,206,179 +2.07(+0.82%)
Aug 15, 2022 249.07 251.53 247.88 251.08 2,659,104 +2.69(+1.08%)
Aug 12, 2022 248.52 249.85 246.30 248.39 3,734,867 +0.04(+0.02%)
Aug 11, 2022 252.04 253.36 247.99 248.35 2,686,875 -3.74(-1.48%)
Aug 10, 2022 249.81 252.46 248.53 252.09 2,628,625 +3.73(+1.50%)
Aug 09, 2022 247.21 249.72 247.21 248.36 2,061,749 +1.07(+0.43%)
Aug 08, 2022 245.00 247.74 244.31 247.29 2,784,543 +1.04(+0.42%)
Aug 05, 2022 246.46 247.08 241.79 246.25 2,723,887 -0.73(-0.30%)
Aug 04, 2022 247.00 249.00 246.20 246.98 2,650,507 -0.13(-0.05%)
Aug 03, 2022 245.94 249.33 245.18 247.11 2,061,320 +3.20(+1.31%)
Aug 02, 2022 246.69 247.85 243.78 243.91 2,295,085 -1.73(-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.