Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 289.50 297.10 287.75 296.15 114,881 +3.31(+1.13%)
Oct 28, 2022 285.28 295.17 281.03 292.83 130,895 +5.16(+1.79%)
Oct 27, 2022 290.70 293.50 285.49 287.67 85,078 -1.70(-0.59%)
Oct 26, 2022 290.03 301.97 283.71 289.38 170,645 -0.85(-0.29%)
Oct 25, 2022 290.80 295.58 288.15 290.22 137,745 +2.07(+0.72%)
Oct 24, 2022 279.11 288.18 275.69 288.15 131,821 +8.13(+2.90%)
Oct 21, 2022 270.66 280.96 270.04 280.02 99,286 +11.31(+4.21%)
Oct 20, 2022 274.96 280.41 268.50 268.70 115,896 -4.11(-1.51%)
Oct 19, 2022 276.58 279.93 270.09 272.81 105,873 -6.74(-2.41%)
Oct 18, 2022 285.81 290.20 275.69 279.55 192,902 -3.57(-1.26%)
Oct 17, 2022 260.13 283.35 260.13 283.12 334,610 +30.13(+11.91%)
Oct 14, 2022 257.20 258.52 249.48 252.99 141,842 -1.40(-0.55%)
Oct 13, 2022 243.20 254.81 237.66 254.38 142,626 +5.29(+2.12%)
Oct 12, 2022 251.61 252.38 244.87 249.10 101,157 -2.23(-0.89%)
Oct 11, 2022 253.90 263.37 248.29 251.33 164,426 -3.47(-1.36%)
Oct 10, 2022 256.23 259.67 250.68 254.80 105,905 +1.46(+0.58%)
Oct 07, 2022 243.29 254.11 242.61 253.34 192,258 +6.44(+2.61%)
Oct 06, 2022 248.82 252.93 243.65 246.90 140,195 -5.27(-2.09%)
Oct 05, 2022 261.77 264.30 251.91 252.17 208,198 -14.20(-5.33%)
Oct 04, 2022 263.01 266.51 260.37 266.37 124,948 +9.61(+3.74%)
Oct 03, 2022 250.72 259.46 247.74 256.76 190,989 +11.08(+4.51%)
Sep 30, 2022 230.36 251.54 230.32 245.68 232,666 +9.30(+3.93%)
Sep 29, 2022 237.96 238.59 229.23 236.39 215,393 -5.39(-2.23%)
Sep 28, 2022 236.48 245.56 236.48 241.77 177,882 +5.11(+2.16%)
Sep 27, 2022 245.19 247.64 232.94 236.66 254,864 -4.57(-1.90%)
Sep 26, 2022 250.44 256.50 240.96 241.23 158,703 -10.78(-4.28%)
Sep 23, 2022 252.85 256.37 244.60 252.01 223,058 -6.09(-2.36%)
Sep 22, 2022 270.25 270.25 256.94 258.10 126,180 -9.35(-3.50%)
Sep 21, 2022 268.86 278.35 266.90 267.45 193,759 +0.80(+0.30%)
Sep 20, 2022 269.22 269.60 262.23 266.65 134,564 -4.41(-1.63%)
Sep 19, 2022 254.48 272.39 254.48 271.06 171,936 +12.47(+4.82%)
Sep 16, 2022 254.45 262.13 251.78 258.59 195,979 -0.17(-0.07%)
Sep 15, 2022 255.67 263.44 255.29 258.76 194,378 -0.07(-0.03%)
Sep 14, 2022 264.49 264.49 253.63 258.83 162,505 -6.45(-2.43%)
Sep 13, 2022 267.97 277.53 261.14 265.28 187,548 -16.25(-5.77%)
Sep 12, 2022 284.70 287.94 276.56 281.53 152,420 -1.14(-0.40%)
Sep 09, 2022 276.18 286.09 273.26 282.67 180,626 +9.69(+3.55%)
Sep 08, 2022 270.38 275.07 265.47 272.98 159,669 -1.79(-0.65%)
Sep 07, 2022 263.87 277.20 262.82 274.77 163,981 +9.45(+3.56%)
Sep 06, 2022 262.59 267.01 257.93 265.32 196,675 +5.14(+1.98%)
Sep 02, 2022 263.58 266.17 255.39 260.18 123,199 -0.18(-0.07%)
Sep 01, 2022 262.74 262.74 254.02 260.36 177,949 -6.27(-2.35%)
Aug 31, 2022 268.13 269.69 263.19 266.63 150,885 -1.53(-0.57%)
Aug 30, 2022 270.56 276.09 262.56 268.16 158,775 -0.41(-0.15%)
Aug 29, 2022 268.99 274.49 266.86 268.58 179,203 -2.90(-1.07%)
Aug 26, 2022 284.73 284.73 270.92 271.47 197,625 -11.98(-4.23%)
Aug 25, 2022 275.22 286.46 274.97 283.45 106,041 +6.94(+2.51%)
Aug 24, 2022 279.13 284.52 274.52 276.51 181,527 -5.55(-1.97%)
Aug 23, 2022 280.02 289.75 278.95 282.07 188,481 +4.95(+1.79%)
Aug 22, 2022 279.60 286.93 275.06 277.12 218,201 -11.47(-3.97%)
Aug 19, 2022 294.02 294.02 284.48 288.58 186,981 -8.45(-2.85%)
Aug 18, 2022 292.81 297.82 288.71 297.04 166,501 +2.56(+0.87%)
Aug 17, 2022 292.10 301.45 287.45 294.48 237,217 +0.16(+0.06%)
Aug 16, 2022 289.02 303.91 284.08 294.32 385,335 +8.44(+2.95%)
Aug 15, 2022 275.24 289.08 273.83 285.88 332,259 +14.42(+5.31%)
Aug 12, 2022 266.51 273.77 263.08 271.46 329,285 +7.97(+3.02%)
Aug 11, 2022 260.12 267.66 245.06 263.49 694,263 +39.77(+17.78%)
Aug 10, 2022 220.51 233.97 220.51 223.72 254,412 +8.78(+4.08%)
Aug 09, 2022 231.31 231.47 213.12 214.94 236,578 -17.80(-7.65%)
Aug 08, 2022 216.59 234.58 216.59 232.75 272,743 +17.78(+8.27%)
Aug 05, 2022 213.29 218.71 212.41 214.96 147,742 +0.41(+0.19%)
Aug 04, 2022 217.25 217.84 211.15 214.56 133,416 -3.44(-1.58%)
Aug 03, 2022 214.45 222.37 211.95 217.99 201,303 +8.12(+3.87%)
Aug 02, 2022 206.71 214.90 204.58 209.88 171,201 +1.98(+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.