Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 260.71 264.15 256.62 256.88 2,681,868 -3.84(-1.47%)
Sep 29, 2022 263.20 264.41 258.84 260.72 2,477,797 -3.82(-1.44%)
Sep 28, 2022 262.78 266.32 259.22 264.54 2,882,511 +6.10(+2.36%)
Sep 27, 2022 263.18 263.76 255.69 258.44 2,257,902 -2.54(-0.97%)
Sep 26, 2022 260.90 264.99 258.87 260.98 1,586,574 -2.59(-0.98%)
Sep 23, 2022 262.30 264.10 259.58 263.57 2,041,942 -1.15(-0.44%)
Sep 22, 2022 264.30 267.02 263.61 264.73 2,915,148 -2.04(-0.76%)
Sep 21, 2022 275.22 277.96 266.67 266.76 2,125,322 -5.85(-2.15%)
Sep 20, 2022 273.70 274.39 269.99 272.62 2,112,609 -4.54(-1.64%)
Sep 19, 2022 273.05 277.40 271.16 277.16 2,258,787 +1.87(+0.68%)
Sep 16, 2022 280.74 281.02 273.45 275.29 5,769,606 -4.82(-1.72%)
Sep 15, 2022 286.66 289.31 279.36 280.11 3,239,735 +0.18(+0.06%)
Sep 14, 2022 280.49 285.62 277.30 279.93 2,992,662 -0.05(-0.02%)
Sep 13, 2022 285.55 287.56 279.25 279.98 1,907,491 -11.66(-4.00%)
Sep 12, 2022 288.96 292.72 287.48 291.63 1,775,113 +3.07(+1.06%)
Sep 09, 2022 285.60 289.72 285.10 288.56 2,169,499 +2.31(+0.81%)
Sep 08, 2022 274.44 287.08 273.35 286.26 3,368,829 +10.56(+3.83%)
Sep 07, 2022 270.02 276.90 269.03 275.70 1,700,135 +4.96(+1.83%)
Sep 06, 2022 268.72 273.33 267.37 270.74 2,042,859 +3.04(+1.14%)
Sep 02, 2022 274.24 275.10 266.71 267.70 1,541,170 -4.41(-1.62%)
Sep 01, 2022 268.50 272.17 265.23 272.11 1,956,655 +3.92(+1.46%)
Aug 31, 2022 271.82 273.60 266.80 268.19 3,138,568 -3.44(-1.27%)
Aug 30, 2022 275.48 276.82 270.69 271.62 1,612,942 -3.30(-1.20%)
Aug 29, 2022 276.41 277.51 273.86 274.92 1,573,719 -3.62(-1.30%)
Aug 26, 2022 288.55 289.90 278.30 278.54 1,686,734 -10.57(-3.66%)
Aug 25, 2022 285.31 289.37 283.19 289.11 1,390,890 +5.99(+2.12%)
Aug 24, 2022 283.21 284.40 281.27 283.12 1,611,157 +0.90(+0.32%)
Aug 23, 2022 282.12 283.69 280.06 282.22 1,397,836 -1.93(-0.68%)
Aug 22, 2022 286.71 288.43 283.58 284.15 1,547,491 -6.42(-2.21%)
Aug 19, 2022 292.39 292.74 289.70 290.57 1,613,775 -1.82(-0.62%)
Aug 18, 2022 294.87 294.93 287.60 292.39 1,894,811 -2.98(-1.01%)
Aug 17, 2022 296.95 298.80 293.97 295.37 2,161,694 -3.19(-1.07%)
Aug 16, 2022 298.07 300.18 297.15 298.56 2,003,341 -1.86(-0.62%)
Aug 15, 2022 295.14 301.88 294.81 300.42 2,134,046 +4.57(+1.54%)
Aug 12, 2022 290.33 296.14 289.26 295.85 2,377,143 +6.53(+2.26%)
Aug 11, 2022 291.05 293.43 289.20 289.32 1,627,279 +0.04(+0.01%)
Aug 10, 2022 286.93 289.34 284.36 289.28 1,540,230 +5.86(+2.07%)
Aug 09, 2022 285.36 286.15 282.32 283.42 1,371,027 -1.74(-0.61%)
Aug 08, 2022 289.14 289.23 284.38 285.15 1,410,221 -2.99(-1.04%)
Aug 05, 2022 284.42 288.51 283.94 288.15 1,324,814 +1.04(+0.36%)
Aug 04, 2022 286.69 287.24 284.28 287.10 2,069,553 +0.42(+0.15%)
Aug 03, 2022 286.71 287.74 283.90 286.69 1,506,078 +2.98(+1.05%)
Aug 02, 2022 283.75 289.63 283.11 283.70 1,919,316 -2.36(-0.82%)
Aug 01, 2022 288.14 289.89 285.78 286.06 1,650,380 -3.55(-1.22%)
Jul 29, 2022 287.10 290.77 286.15 289.61 2,988,185 +2.44(+0.85%)
Jul 28, 2022 280.20 288.22 276.35 287.16 2,499,499 +8.90(+3.20%)
Jul 27, 2022 274.80 279.51 273.49 278.26 1,898,243 +3.53(+1.28%)
Jul 26, 2022 271.83 274.94 270.70 274.73 2,142,681 +3.10(+1.14%)
Jul 25, 2022 271.53 271.94 267.72 271.63 2,231,282 -0.46(-0.17%)
Jul 22, 2022 275.67 277.37 270.56 272.09 2,830,825 -5.36(-1.93%)
Jul 21, 2022 273.24 277.74 269.73 277.44 4,202,720 +23.08(+9.07%)
Jul 20, 2022 255.36 259.23 253.19 254.36 2,917,275 +0.25(+0.10%)
Jul 19, 2022 249.24 254.99 248.16 254.12 2,070,954 +8.63(+3.52%)
Jul 18, 2022 253.30 254.09 244.52 245.48 1,988,830 -8.66(-3.41%)
Jul 15, 2022 252.51 255.48 249.06 254.15 4,127,300 +7.67(+3.11%)
Jul 14, 2022 246.49 248.09 241.30 246.47 2,385,051 -3.01(-1.21%)
Jul 13, 2022 248.34 252.17 246.68 249.49 1,985,007 -1.60(-0.64%)
Jul 12, 2022 262.61 264.00 250.52 251.09 2,210,270 -12.52(-4.75%)
Jul 11, 2022 259.80 263.99 259.69 263.60 1,701,818 +1.53(+0.58%)
Jul 08, 2022 259.72 263.57 259.55 262.07 1,133,067 +0.31(+0.12%)
Jul 07, 2022 257.99 263.99 257.50 261.77 1,797,760 +3.39(+1.31%)
Jul 06, 2022 253.62 260.05 252.35 258.38 1,934,627 +4.50(+1.77%)
Jul 05, 2022 252.94 254.04 247.30 253.88 1,633,537 -2.52(-0.98%)
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.