Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 230.49 251.69 230.46 245.82 232,532 +9.30(+3.93%)
Sep 29, 2022 238.10 238.73 229.36 236.52 215,268 -5.39(-2.23%)
Sep 28, 2022 236.62 245.70 236.62 241.91 177,779 +5.12(+2.16%)
Sep 27, 2022 245.34 247.78 233.08 236.80 254,716 -4.58(-1.90%)
Sep 26, 2022 250.59 256.65 241.10 241.37 158,611 -10.79(-4.28%)
Sep 23, 2022 253.00 256.52 244.75 252.16 222,929 -6.09(-2.36%)
Sep 22, 2022 270.41 270.41 257.09 258.25 126,107 -9.36(-3.50%)
Sep 21, 2022 269.01 278.51 267.06 267.61 193,647 +0.80(+0.30%)
Sep 20, 2022 269.38 269.76 262.38 266.81 134,486 -4.41(-1.63%)
Sep 19, 2022 254.63 272.55 254.63 271.22 171,836 +12.48(+4.82%)
Sep 16, 2022 254.60 262.28 251.93 258.74 195,865 -0.17(-0.07%)
Sep 15, 2022 255.82 263.59 255.44 258.91 194,265 -0.07(-0.03%)
Sep 14, 2022 264.64 264.64 253.78 258.98 162,411 -6.46(-2.43%)
Sep 13, 2022 268.13 277.69 261.29 265.44 187,440 -16.25(-5.77%)
Sep 12, 2022 284.87 288.11 276.72 281.69 152,332 -1.14(-0.40%)
Sep 09, 2022 276.34 286.26 273.42 282.83 180,522 +9.70(+3.55%)
Sep 08, 2022 270.54 275.23 265.62 273.14 159,576 -1.79(-0.65%)
Sep 07, 2022 264.02 277.36 262.97 274.93 163,886 +9.46(+3.56%)
Sep 06, 2022 262.74 267.17 258.08 265.47 196,561 +5.14(+1.98%)
Sep 02, 2022 263.73 266.32 255.54 260.33 123,127 -0.18(-0.07%)
Sep 01, 2022 262.89 262.89 254.17 260.51 177,846 -6.28(-2.35%)
Aug 31, 2022 268.28 269.84 263.35 266.79 150,797 -1.53(-0.57%)
Aug 30, 2022 270.72 276.25 262.72 268.32 158,683 -0.41(-0.15%)
Aug 29, 2022 269.15 274.65 267.01 268.73 179,099 -2.90(-1.07%)
Aug 26, 2022 284.90 284.90 271.07 271.63 197,511 -11.99(-4.23%)
Aug 25, 2022 275.38 286.63 275.13 283.62 105,979 +6.94(+2.51%)
Aug 24, 2022 279.30 284.69 274.68 276.68 181,422 -5.56(-1.97%)
Aug 23, 2022 280.18 289.92 279.12 282.23 188,372 +4.95(+1.79%)
Aug 22, 2022 279.76 287.10 275.22 277.28 218,074 -11.47(-3.97%)
Aug 19, 2022 294.19 294.19 284.64 288.75 186,873 -8.46(-2.85%)
Aug 18, 2022 292.98 298.00 288.87 297.21 166,404 +2.56(+0.87%)
Aug 17, 2022 292.27 301.62 287.62 294.65 237,080 +0.16(+0.06%)
Aug 16, 2022 289.18 304.09 284.25 294.49 385,112 +8.45(+2.95%)
Aug 15, 2022 275.40 289.25 273.99 286.04 332,067 +14.43(+5.31%)
Aug 12, 2022 266.66 273.93 263.23 271.61 329,094 +7.97(+3.02%)
Aug 11, 2022 260.27 267.81 245.20 263.64 693,861 +39.80(+17.78%)
Aug 10, 2022 220.64 234.10 220.64 223.85 254,265 +8.78(+4.08%)
Aug 09, 2022 231.44 231.60 213.24 215.07 236,442 -17.81(-7.65%)
Aug 08, 2022 216.72 234.72 216.72 232.88 272,585 +17.79(+8.27%)
Aug 05, 2022 213.41 218.84 212.54 215.09 147,656 +0.41(+0.19%)
Aug 04, 2022 217.38 217.97 211.28 214.68 133,339 -3.44(-1.58%)
Aug 03, 2022 214.57 222.50 212.08 218.12 201,186 +8.12(+3.87%)
Aug 02, 2022 206.83 215.02 204.70 210.00 171,102 +1.98(+0.95%)
Aug 01, 2022 202.81 209.86 201.48 208.01 190,361 +3.27(+1.60%)
Jul 29, 2022 207.40 210.20 199.05 204.75 177,757 -1.79(-0.87%)
Jul 28, 2022 208.03 208.83 201.41 206.54 183,006 -0.53(-0.26%)
Jul 27, 2022 198.45 208.13 195.69 207.07 200,939 +11.82(+6.06%)
Jul 26, 2022 194.79 202.63 192.93 195.25 193,171 -8.30(-4.08%)
Jul 25, 2022 203.57 205.37 195.99 203.55 189,748 +1.38(+0.68%)
Jul 22, 2022 207.22 214.96 199.82 202.17 217,798 -5.05(-2.44%)
Jul 21, 2022 196.90 207.81 196.25 207.22 266,945 +8.77(+4.42%)
Jul 20, 2022 193.00 199.45 186.82 198.45 192,989 +4.80(+2.48%)
Jul 19, 2022 188.46 197.21 187.66 193.65 230,205 +10.40(+5.68%)
Jul 18, 2022 184.02 189.94 183.00 183.25 174,265 +2.11(+1.16%)
Jul 15, 2022 180.60 186.19 176.96 181.14 206,384 +3.19(+1.79%)
Jul 14, 2022 179.66 180.12 174.94 177.95 165,834 -3.62(-1.99%)
Jul 13, 2022 177.03 184.22 173.81 181.57 182,516 +1.55(+0.86%)
Jul 12, 2022 186.99 190.47 178.35 180.03 263,555 -8.62(-4.57%)
Jul 11, 2022 187.11 189.32 181.32 188.64 191,189 +1.72(+0.92%)
Jul 08, 2022 190.78 191.45 184.63 186.92 145,491 -4.59(-2.40%)
Jul 07, 2022 189.10 197.40 186.26 191.52 299,266 +0.97(+0.51%)
Jul 06, 2022 193.23 193.23 183.73 190.54 214,994 -2.64(-1.37%)
Jul 05, 2022 184.64 193.94 180.67 193.18 224,204 +4.06(+2.15%)
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.