Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 253.02 254.04 247.85 248.34 1,813,217 -5.25(-2.07%)
Oct 28, 2022 246.69 254.71 246.62 253.59 2,022,616 +6.72(+2.72%)
Oct 27, 2022 245.45 249.18 243.42 246.87 1,697,182 +2.88(+1.18%)
Oct 26, 2022 244.68 247.20 242.16 243.99 1,739,777 +0.12(+0.05%)
Oct 25, 2022 240.54 244.83 239.54 243.87 2,537,252 +5.34(+2.24%)
Oct 24, 2022 234.68 239.44 234.54 238.54 1,590,273 +5.46(+2.34%)
Oct 21, 2022 231.22 233.09 227.74 233.07 2,083,333 +2.09(+0.91%)
Oct 20, 2022 232.18 232.97 229.66 230.98 1,800,091 -1.12(-0.48%)
Oct 19, 2022 231.21 232.93 229.80 232.10 1,165,415 +0.76(+0.33%)
Oct 18, 2022 233.68 235.62 229.20 231.34 1,416,922 +1.16(+0.50%)
Oct 17, 2022 233.28 233.28 230.00 230.18 1,540,718 -0.19(-0.08%)
Oct 14, 2022 237.06 237.06 229.00 230.38 1,514,244 -5.41(-2.30%)
Oct 13, 2022 227.71 238.35 227.37 235.79 2,118,237 +4.36(+1.88%)
Oct 12, 2022 233.79 235.31 231.42 231.43 1,304,496 -1.90(-0.81%)
Oct 11, 2022 232.53 236.96 232.09 233.33 1,584,303 +0.02(+0.01%)
Oct 10, 2022 233.45 234.25 230.77 233.31 1,369,308 +0.11(+0.05%)
Oct 07, 2022 233.79 234.28 231.88 233.20 1,638,804 -2.11(-0.90%)
Oct 06, 2022 236.81 238.23 234.31 235.31 1,092,750 -1.00(-0.42%)
Oct 05, 2022 237.79 238.12 234.99 236.32 1,739,824 -2.35(-0.98%)
Oct 04, 2022 240.41 241.90 237.19 238.66 2,225,684 -1.33(-0.56%)
Oct 03, 2022 235.63 241.00 234.36 240.00 1,877,368 +6.98(+3.00%)
Sep 30, 2022 232.71 237.49 230.05 233.01 2,304,881 +0.38(+0.16%)
Sep 29, 2022 233.81 234.71 231.53 232.64 1,750,012 -1.50(-0.64%)
Sep 28, 2022 230.99 235.41 229.36 234.13 1,402,339 +5.01(+2.19%)
Sep 27, 2022 232.76 234.72 228.22 229.12 1,668,011 -2.54(-1.09%)
Sep 26, 2022 234.72 235.04 229.86 231.66 2,326,967 -3.07(-1.31%)
Sep 23, 2022 232.47 235.12 231.49 234.72 2,389,602 +1.38(+0.59%)
Sep 22, 2022 233.15 235.29 232.36 233.34 1,412,653 -0.08(-0.03%)
Sep 21, 2022 239.90 240.47 233.39 233.42 1,795,361 -5.32(-2.23%)
Sep 20, 2022 237.33 239.41 235.84 238.75 1,726,023 +0.15(+0.06%)
Sep 19, 2022 236.17 239.57 235.66 238.60 2,094,311 +1.77(+0.75%)
Sep 16, 2022 235.01 238.45 234.93 236.83 2,330,050 +2.86(+1.22%)
Sep 15, 2022 234.57 237.30 232.56 233.98 1,447,256 -0.21(-0.09%)
Sep 14, 2022 234.57 235.18 231.26 234.19 1,496,767 +0.72(+0.31%)
Sep 13, 2022 236.93 238.43 232.89 233.47 1,777,653 -6.61(-2.75%)
Sep 12, 2022 240.25 241.33 239.32 240.08 2,041,766 -0.13(-0.05%)
Sep 09, 2022 240.84 241.76 239.11 240.20 1,194,747 -0.14(-0.06%)
Sep 08, 2022 238.01 242.11 237.01 240.35 1,256,874 +1.48(+0.62%)
Sep 07, 2022 233.87 239.32 233.24 238.87 2,020,475 +5.91(+2.54%)
Sep 06, 2022 235.98 238.39 232.43 232.97 1,480,408 -2.71(-1.15%)
Sep 02, 2022 236.86 238.82 234.69 235.68 1,423,378 -0.17(-0.07%)
Sep 01, 2022 230.62 236.00 230.43 235.84 2,543,823 +5.20(+2.25%)
Aug 31, 2022 231.12 232.08 229.78 230.64 2,541,838 -1.27(-0.55%)
Aug 30, 2022 232.38 232.64 228.36 231.92 1,646,040 +0.10(+0.04%)
Aug 29, 2022 228.29 233.13 227.29 231.82 1,718,987 +2.24(+0.98%)
Aug 26, 2022 239.18 239.97 229.58 229.58 2,865,098 -9.48(-3.97%)
Aug 25, 2022 233.11 241.68 228.76 239.06 3,308,977 -1.33(-0.55%)
Aug 24, 2022 240.49 242.50 239.25 240.39 1,768,456 -0.15(-0.06%)
Aug 23, 2022 241.95 242.32 238.61 240.53 1,718,399 -1.10(-0.45%)
Aug 22, 2022 246.39 246.39 241.04 241.63 1,875,588 -4.98(-2.02%)
Aug 19, 2022 249.41 249.54 245.51 246.62 1,622,882 -3.69(-1.47%)
Aug 18, 2022 248.95 250.95 247.55 250.31 1,382,214 +2.06(+0.83%)
Aug 17, 2022 246.93 249.80 245.88 248.25 1,271,639 -1.20(-0.48%)
Aug 16, 2022 246.01 251.17 245.62 249.45 1,918,437 +3.73(+1.52%)
Aug 15, 2022 244.96 246.76 241.18 245.72 1,328,974 -0.35(-0.14%)
Aug 12, 2022 244.46 246.29 243.43 246.07 1,056,230 +1.39(+0.57%)
Aug 11, 2022 248.30 249.64 244.14 244.68 1,312,336 -2.45(-0.99%)
Aug 10, 2022 249.67 250.02 245.81 247.13 1,144,950 +0.42(+0.17%)
Aug 09, 2022 249.39 249.39 246.66 246.71 1,032,042 -1.30(-0.52%)
Aug 08, 2022 246.26 252.24 246.26 248.01 1,365,318 +2.16(+0.88%)
Aug 05, 2022 242.87 246.06 241.58 245.86 1,303,703 +1.75(+0.72%)
Aug 04, 2022 244.22 245.22 242.98 244.11 1,358,503 -0.69(-0.28%)
Aug 03, 2022 245.51 245.85 242.60 244.80 1,269,033 +1.33(+0.55%)
Aug 02, 2022 245.90 246.63 242.43 243.47 1,261,519 -1.42(-0.58%)
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.