Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 275.98 276.81 273.08 275.02 48,476,536 -3.24(-1.16%)
Oct 28, 2022 269.36 278.73 269.19 278.25 63,555,640 +8.26(+3.06%)
Oct 27, 2022 273.87 275.35 269.47 269.99 58,304,184 -5.01(-1.82%)
Oct 26, 2022 275.52 280.99 274.50 275.00 64,485,592 -6.21(-2.21%)
Oct 25, 2022 276.46 281.60 274.97 281.21 59,431,156 +5.70(+2.07%)
Oct 24, 2022 272.78 276.45 269.10 275.51 64,588,196 +3.00(+1.10%)
Oct 21, 2022 265.15 273.06 264.01 272.52 78,727,856 +6.24(+2.34%)
Oct 20, 2022 266.74 271.94 265.10 266.27 61,228,400 -1.37(-0.51%)
Oct 19, 2022 267.08 270.79 265.24 267.64 53,572,092 -0.98(-0.36%)
Oct 18, 2022 273.61 274.29 265.91 268.62 70,365,448 +2.11(+0.79%)
Oct 17, 2022 264.03 267.39 263.93 266.51 65,047,452 +8.52(+3.30%)
Oct 14, 2022 268.34 268.94 257.40 257.99 78,547,528 -8.00(-3.01%)
Oct 13, 2022 252.47 267.32 251.58 265.99 114,004,104 +6.10(+2.35%)
Oct 12, 2022 260.62 262.56 259.19 259.89 50,961,680 -0.09(-0.03%)
Oct 11, 2022 261.91 264.81 258.28 259.98 67,119,904 -3.62(-1.37%)
Oct 10, 2022 266.46 266.86 260.86 263.60 61,083,036 -2.66(-1.00%)
Oct 07, 2022 272.12 272.25 264.92 266.26 72,115,064 -10.55(-3.81%)
Oct 06, 2022 278.00 281.18 276.48 276.81 54,216,804 -2.20(-0.79%)
Oct 05, 2022 275.35 280.82 272.52 279.01 56,178,020 -0.15(-0.05%)
Oct 04, 2022 276.05 279.87 276.05 279.15 67,329,904 +8.51(+3.14%)
Oct 03, 2022 266.23 272.26 264.71 270.65 62,431,924 +6.20(+2.35%)
Sep 30, 2022 268.17 272.29 264.28 264.44 79,318,856 -4.56(-1.70%)
Sep 29, 2022 272.95 273.34 266.00 269.00 82,332,896 -7.99(-2.88%)
Sep 28, 2022 271.57 278.28 270.07 276.99 80,854,728 +5.40(+1.99%)
Sep 27, 2022 274.88 277.25 269.24 271.59 70,437,320 +0.11(+0.04%)
Sep 26, 2022 272.13 276.54 270.68 271.48 71,794,616 -1.13(-0.41%)
Sep 23, 2022 274.62 274.92 269.15 272.61 75,676,024 -4.51(-1.63%)
Sep 22, 2022 279.03 280.05 275.88 277.12 63,434,700 -3.45(-1.23%)
Sep 21, 2022 286.54 290.85 280.43 280.57 83,602,912 -5.12(-1.79%)
Sep 20, 2022 285.45 288.00 283.36 285.69 51,688,136 -2.30(-0.80%)
Sep 19, 2022 283.08 288.14 283.02 287.98 53,115,008 +2.23(+0.78%)
Sep 16, 2022 284.18 286.15 282.10 285.76 80,994,232 -1.76(-0.61%)
Sep 15, 2022 290.45 292.88 285.89 287.51 68,300,696 -4.87(-1.67%)
Sep 14, 2022 291.23 293.27 289.45 292.38 55,484,644 +2.30(+0.79%)
Sep 13, 2022 298.08 299.29 289.18 290.08 80,410,880 -16.83(-5.48%)
Sep 12, 2022 304.70 307.25 304.38 306.91 46,384,288 +3.60(+1.19%)
Sep 09, 2022 299.10 303.81 296.82 303.31 56,825,208 +6.49(+2.19%)
Sep 08, 2022 293.19 298.15 291.81 296.82 56,423,360 +1.53(+0.52%)
Sep 07, 2022 289.92 296.30 289.66 295.29 50,101,336 +5.85(+2.02%)
Sep 06, 2022 292.02 292.95 287.29 289.44 57,743,320 -2.09(-0.72%)
Sep 02, 2022 298.62 300.01 289.90 291.53 65,583,140 -4.18(-1.41%)
Sep 01, 2022 293.06 296.09 289.34 295.71 58,643,212 +0.13(+0.04%)
Aug 31, 2022 300.25 301.15 295.48 295.58 51,500,336 -1.73(-0.58%)
Aug 30, 2022 302.33 302.95 294.76 297.31 51,755,700 -3.35(-1.11%)
Aug 29, 2022 300.87 303.42 299.54 300.66 48,875,724 -2.99(-0.99%)
Aug 26, 2022 316.33 317.55 303.56 303.65 70,637,424 -12.98(-4.10%)
Aug 25, 2022 312.93 316.65 311.87 316.63 38,726,224 +5.50(+1.77%)
Aug 24, 2022 309.75 312.97 309.13 311.13 39,007,788 +0.90(+0.29%)
Aug 23, 2022 310.25 313.10 309.47 310.23 39,944,736 -0.26(-0.08%)
Aug 22, 2022 314.58 314.81 309.67 310.49 51,693,424 -8.39(-2.63%)
Aug 19, 2022 322.15 322.81 318.11 318.88 52,800,928 -6.34(-1.95%)
Aug 18, 2022 324.39 326.42 322.76 325.22 42,519,500 +0.78(+0.24%)
Aug 17, 2022 325.02 327.35 322.34 324.44 48,391,968 -3.74(-1.14%)
Aug 16, 2022 327.96 330.30 325.11 328.19 41,663,040 -0.77(-0.23%)
Aug 15, 2022 325.36 329.46 325.34 328.96 39,372,520 +2.64(+0.81%)
Aug 12, 2022 322.15 326.51 321.10 326.32 41,438,828 +6.23(+1.95%)
Aug 11, 2022 324.26 326.29 319.38 320.09 46,441,180 -1.83(-0.57%)
Aug 10, 2022 320.59 322.21 318.09 321.92 52,024,796 +8.74(+2.79%)
Aug 09, 2022 314.84 315.10 311.54 313.17 40,196,304 -3.59(-1.13%)
Aug 08, 2022 318.71 322.45 315.28 316.76 44,582,892 -1.03(-0.32%)
Aug 05, 2022 315.26 319.84 314.47 317.79 54,598,692 -2.62(-0.82%)
Aug 04, 2022 318.99 320.72 316.82 320.40 39,385,520 +1.49(+0.47%)
Aug 03, 2022 312.16 319.74 312.10 318.91 54,413,832 +8.45(+2.72%)
Aug 02, 2022 309.07 314.62 308.00 310.46 49,233,812 -0.93(-0.30%)
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.