Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 255.75 279.26 255.71 272.76 209,569 +10.32(+3.93%)
Sep 29, 2022 264.19 264.88 254.49 262.44 194,010 -6.18(-2.30%)
Sep 28, 2022 262.74 272.83 262.74 268.62 160,104 +5.68(+2.16%)
Sep 27, 2022 272.42 275.13 258.81 262.94 229,392 -5.08(-1.90%)
Sep 26, 2022 278.25 284.99 267.72 268.02 142,842 -11.98(-4.28%)
Sep 23, 2022 280.93 284.84 271.76 280.00 200,765 -6.76(-2.36%)
Sep 22, 2022 300.26 300.26 285.47 286.76 113,569 -10.39(-3.50%)
Sep 21, 2022 298.71 309.26 296.54 297.15 174,394 +0.89(+0.30%)
Sep 20, 2022 299.12 299.54 291.35 296.26 121,115 -4.90(-1.63%)
Sep 19, 2022 282.74 302.64 282.74 301.16 154,752 +13.86(+4.82%)
Sep 16, 2022 282.71 291.24 279.74 287.30 176,392 -0.19(-0.07%)
Sep 15, 2022 284.06 292.69 283.64 287.49 174,951 -0.08(-0.03%)
Sep 14, 2022 293.86 293.86 281.80 287.57 146,264 -7.17(-2.43%)
Sep 13, 2022 297.73 308.35 290.14 294.74 168,804 -18.05(-5.77%)
Sep 12, 2022 316.32 319.92 307.26 312.79 137,187 -1.27(-0.40%)
Sep 09, 2022 306.85 317.86 303.61 314.06 162,574 +10.77(+3.55%)
Sep 08, 2022 300.41 305.61 294.95 303.29 143,711 -1.99(-0.65%)
Sep 07, 2022 293.17 307.98 292.00 305.28 147,592 +10.50(+3.56%)
Sep 06, 2022 291.75 296.66 286.57 294.78 177,019 +5.71(+1.98%)
Sep 02, 2022 292.85 295.72 283.75 289.07 110,886 -0.20(-0.07%)
Sep 01, 2022 291.91 291.91 282.23 289.27 160,164 -6.97(-2.35%)
Aug 31, 2022 297.90 299.63 292.42 296.24 135,805 -1.70(-0.57%)
Aug 30, 2022 300.61 306.75 291.72 297.94 142,907 -0.46(-0.15%)
Aug 29, 2022 298.86 304.97 296.49 298.40 161,293 -3.22(-1.07%)
Aug 26, 2022 316.35 316.35 301.00 301.62 177,874 -13.31(-4.23%)
Aug 25, 2022 305.78 318.27 305.50 314.93 95,443 +7.71(+2.51%)
Aug 24, 2022 310.13 316.12 305.00 307.22 163,385 -6.17(-1.97%)
Aug 23, 2022 311.11 321.93 309.93 313.39 169,644 +5.50(+1.79%)
Aug 22, 2022 310.65 318.79 305.60 307.89 196,393 -12.74(-3.97%)
Aug 19, 2022 326.67 326.67 316.07 320.63 168,294 -9.39(-2.85%)
Aug 18, 2022 325.33 330.89 320.76 330.02 149,860 +2.84(+0.87%)
Aug 17, 2022 324.54 334.93 319.37 327.18 213,509 +0.18(+0.06%)
Aug 16, 2022 321.11 337.66 315.63 327.00 346,823 +9.38(+2.95%)
Aug 15, 2022 305.80 321.18 304.24 317.62 299,052 +16.02(+5.31%)
Aug 12, 2022 296.10 304.17 292.29 301.60 296,375 +8.85(+3.02%)
Aug 11, 2022 289.00 297.38 272.27 292.75 624,875 +44.19(+17.78%)
Aug 10, 2022 245.00 259.95 245.00 248.56 228,985 +9.75(+4.08%)
Aug 09, 2022 256.99 257.17 236.78 238.81 212,934 -19.78(-7.65%)
Aug 08, 2022 240.64 260.63 240.64 258.59 245,484 +19.76(+8.27%)
Aug 05, 2022 236.97 243.00 236.00 238.83 132,976 +0.45(+0.19%)
Aug 04, 2022 241.38 242.03 234.60 238.38 120,082 -3.82(-1.58%)
Aug 03, 2022 238.26 247.06 235.49 242.20 181,184 +9.02(+3.87%)
Aug 02, 2022 229.66 238.76 227.30 233.18 154,091 +2.20(+0.95%)
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.