Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 390.40 398.03 382.24 382.55 2,026,485 -9.37(-2.39%)
Sep 29, 2022 396.19 399.80 389.26 391.92 2,024,186 -12.33(-3.05%)
Sep 28, 2022 399.08 406.92 393.89 404.24 1,731,946 +8.42(+2.13%)
Sep 27, 2022 394.77 402.27 390.36 395.83 1,644,649 +4.91(+1.26%)
Sep 26, 2022 389.50 399.84 388.25 390.92 1,974,319 +1.81(+0.46%)
Sep 23, 2022 390.03 390.58 381.61 389.11 1,701,814 -2.71(-0.69%)
Sep 22, 2022 399.83 401.64 390.57 391.82 2,289,667 -11.82(-2.93%)
Sep 21, 2022 416.94 422.64 403.46 403.64 1,504,617 -9.03(-2.19%)
Sep 20, 2022 414.88 416.00 408.98 412.67 1,287,268 -5.80(-1.39%)
Sep 19, 2022 410.16 418.99 409.93 418.47 1,285,673 +0.68(+0.16%)
Sep 16, 2022 413.54 419.16 408.92 417.79 2,121,906 +0.87(+0.21%)
Sep 15, 2022 427.89 431.54 414.49 416.92 1,486,365 -14.54(-3.37%)
Sep 14, 2022 425.43 431.87 420.48 431.45 1,493,906 +7.44(+1.75%)
Sep 13, 2022 428.91 434.27 422.74 424.02 1,718,843 -25.74(-5.72%)
Sep 12, 2022 451.69 454.32 444.33 449.76 1,265,922 +5.27(+1.19%)
Sep 09, 2022 435.93 447.02 435.88 444.48 1,308,319 +10.86(+2.50%)
Sep 08, 2022 424.23 435.44 422.36 433.63 1,145,174 +3.70(+0.86%)
Sep 07, 2022 416.10 433.31 413.84 429.92 1,439,649 +16.33(+3.95%)
Sep 06, 2022 415.32 417.42 408.63 413.60 1,408,383 -1.28(-0.31%)
Sep 02, 2022 427.40 428.63 412.85 414.88 1,316,149 -5.37(-1.28%)
Sep 01, 2022 422.12 422.92 410.53 420.25 2,018,936 -6.20(-1.45%)
Aug 31, 2022 433.68 435.84 424.56 426.46 1,310,267 -1.40(-0.33%)
Aug 30, 2022 434.57 438.35 422.88 427.86 1,266,591 -3.56(-0.82%)
Aug 29, 2022 432.85 440.89 430.79 431.42 1,818,817 -11.52(-2.60%)
Aug 26, 2022 461.19 462.08 442.32 442.93 1,800,030 -17.18(-3.73%)
Aug 25, 2022 459.07 460.94 452.05 460.11 1,723,056 +0.08(+0.02%)
Aug 24, 2022 473.74 481.79 459.59 460.03 3,631,868 +16.01(+3.61%)
Aug 23, 2022 446.40 447.45 438.90 444.02 2,361,957 +3.40(+0.77%)
Aug 22, 2022 451.10 451.81 439.52 440.62 1,713,422 -17.61(-3.84%)
Aug 19, 2022 463.64 464.96 454.10 458.23 1,528,416 -13.63(-2.89%)
Aug 18, 2022 471.42 474.78 466.26 471.87 1,178,449 -0.54(-0.11%)
Aug 17, 2022 472.41 477.88 469.02 472.40 1,440,405 -9.76(-2.02%)
Aug 16, 2022 476.94 484.78 475.12 482.16 1,044,414 -1.04(-0.21%)
Aug 15, 2022 479.22 484.19 477.74 483.20 841,203 +2.54(+0.53%)
Aug 12, 2022 474.71 481.59 469.60 480.66 1,193,435 +7.79(+1.65%)
Aug 11, 2022 480.36 483.24 469.66 472.87 1,275,280 +0.67(+0.14%)
Aug 10, 2022 471.90 473.68 468.55 472.20 1,445,563 +15.82(+3.47%)
Aug 09, 2022 455.09 460.33 452.96 456.37 1,081,343 -4.63(-1.00%)
Aug 08, 2022 465.51 470.48 458.11 461.00 1,234,059 -2.20(-0.48%)
Aug 05, 2022 450.85 464.85 449.61 463.21 945,436 +2.66(+0.58%)
Aug 04, 2022 460.01 462.09 452.55 460.55 1,439,116 +0.54(+0.12%)
Aug 03, 2022 445.90 461.12 445.37 460.01 1,769,911 +18.55(+4.20%)
Aug 02, 2022 437.53 445.73 435.58 441.46 1,147,709 -1.47(-0.33%)
Aug 01, 2022 443.26 450.90 438.97 442.93 1,717,986 -7.62(-1.69%)
Jul 29, 2022 439.75 453.91 439.75 450.55 2,205,748 +7.49(+1.69%)
Jul 28, 2022 429.55 444.60 425.71 443.06 1,775,247 +15.24(+3.56%)
Jul 27, 2022 412.95 431.73 411.57 427.82 1,781,281 +18.71(+4.57%)
Jul 26, 2022 418.63 419.26 404.36 409.11 1,559,043 -11.83(-2.81%)
Jul 25, 2022 426.29 427.38 416.87 420.95 1,039,287 -8.43(-1.96%)
Jul 22, 2022 431.31 440.50 423.87 429.38 1,610,328 +0.04(+0.01%)
Jul 21, 2022 415.39 431.48 415.39 429.34 2,101,752 +14.07(+3.39%)
Jul 20, 2022 403.32 417.23 400.89 415.27 1,684,395 +16.40(+4.11%)
Jul 19, 2022 392.72 399.60 386.33 398.87 1,374,490 +15.41(+4.02%)
Jul 18, 2022 391.17 395.07 381.95 383.46 1,099,258 -4.65(-1.20%)
Jul 15, 2022 383.26 389.58 377.95 388.12 1,539,718 +12.93(+3.45%)
Jul 14, 2022 375.89 378.63 366.19 375.19 1,328,764 -3.40(-0.90%)
Jul 13, 2022 372.34 382.39 369.34 378.58 1,272,374 -2.53(-0.66%)
Jul 12, 2022 400.12 401.00 376.43 381.11 1,631,146 -16.48(-4.15%)
Jul 11, 2022 399.66 401.92 390.50 397.60 1,034,207 -4.20(-1.04%)
Jul 08, 2022 397.45 404.75 393.31 401.80 1,187,744 -3.31(-0.82%)
Jul 07, 2022 393.78 405.87 392.31 405.10 1,607,518 +5.85(+1.46%)
Jul 06, 2022 397.71 402.88 391.19 399.26 1,375,314 +4.62(+1.17%)
Jul 05, 2022 379.40 394.75 375.02 394.63 1,613,073 +11.74(+3.07%)
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.