Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 252.90 255.35 251.77 253.98 3,229,313 -3.25(-1.26%)
Oct 28, 2022 253.35 257.91 252.82 257.23 3,112,636 +6.18(+2.46%)
Oct 27, 2022 251.77 253.00 249.78 251.05 2,406,628 +0.53(+0.21%)
Oct 26, 2022 247.06 251.75 245.67 250.51 3,205,595 +6.27(+2.57%)
Oct 25, 2022 244.72 245.94 241.62 244.25 2,713,201 -1.25(-0.51%)
Oct 24, 2022 239.51 245.75 239.46 245.50 3,068,944 +8.81(+3.72%)
Oct 21, 2022 232.53 237.10 232.05 236.68 3,758,824 +4.22(+1.81%)
Oct 20, 2022 232.56 233.98 231.11 232.47 2,190,693 -0.69(-0.30%)
Oct 19, 2022 236.09 237.07 231.99 233.16 2,004,370 -3.69(-1.56%)
Oct 18, 2022 238.49 239.28 235.83 236.85 2,192,858 -0.76(-0.32%)
Oct 17, 2022 236.19 238.07 234.38 237.61 2,743,247 +1.49(+0.63%)
Oct 14, 2022 236.74 237.78 235.08 236.12 3,049,084 -0.30(-0.13%)
Oct 13, 2022 229.95 237.09 228.13 236.42 3,500,924 +4.90(+2.12%)
Oct 12, 2022 229.56 233.67 228.67 231.52 2,809,935 +0.94(+0.41%)
Oct 11, 2022 224.99 235.31 223.44 230.58 6,659,165 +12.48(+5.72%)
Oct 10, 2022 217.09 219.96 215.97 218.09 1,735,356 +2.93(+1.36%)
Oct 07, 2022 216.07 217.50 214.73 215.16 2,192,821 -1.80(-0.83%)
Oct 06, 2022 218.44 219.02 216.28 216.96 1,622,942 -2.70(-1.23%)
Oct 05, 2022 218.54 221.17 216.97 219.66 2,193,120 +0.75(+0.34%)
Oct 04, 2022 216.99 219.91 215.88 218.91 2,481,229 +2.42(+1.12%)
Oct 03, 2022 214.45 216.96 212.71 216.49 2,684,266 +4.74(+2.24%)
Sep 30, 2022 214.59 216.07 211.53 211.75 2,707,431 -2.83(-1.32%)
Sep 29, 2022 217.53 217.53 213.22 214.58 2,486,226 -2.41(-1.11%)
Sep 28, 2022 216.03 217.83 213.95 216.99 2,961,851 +4.69(+2.21%)
Sep 27, 2022 213.22 216.03 211.39 212.31 2,138,937 -0.83(-0.39%)
Sep 26, 2022 213.04 214.79 211.73 213.13 2,611,468 -0.09(-0.04%)
Sep 23, 2022 214.18 214.77 210.96 213.22 2,287,471 -0.73(-0.34%)
Sep 22, 2022 210.01 215.48 209.78 213.96 2,215,084 +3.09(+1.47%)
Sep 21, 2022 215.25 216.65 210.77 210.87 2,327,212 -3.05(-1.43%)
Sep 20, 2022 214.66 216.06 212.81 213.92 1,858,456 -2.87(-1.32%)
Sep 19, 2022 216.67 216.88 213.34 216.79 2,109,170 -0.36(-0.16%)
Sep 16, 2022 213.15 218.16 213.15 217.14 4,900,868 +3.27(+1.53%)
Sep 15, 2022 214.29 215.14 212.18 213.87 2,348,274 -0.43(-0.20%)
Sep 14, 2022 213.75 214.93 212.44 214.31 2,890,832 +1.18(+0.56%)
Sep 13, 2022 222.68 222.78 212.90 213.12 4,733,740 -10.11(-4.53%)
Sep 12, 2022 223.59 227.06 220.87 223.23 6,699,625 -9.46(-4.07%)
Sep 09, 2022 230.59 234.14 230.19 232.69 2,467,394 +2.10(+0.91%)
Sep 08, 2022 229.97 231.10 228.20 230.59 3,082,473 +0.62(+0.27%)
Sep 07, 2022 228.10 230.46 227.60 229.97 2,264,388 +2.41(+1.06%)
Sep 06, 2022 228.98 229.78 226.91 227.55 2,238,130 -0.14(-0.06%)
Sep 02, 2022 231.55 232.78 226.72 227.69 2,474,953 -2.94(-1.27%)
Sep 01, 2022 226.52 230.86 226.16 230.63 2,648,618 +4.89(+2.16%)
Aug 31, 2022 226.96 229.12 225.32 225.75 4,583,074 +1.11(+0.49%)
Aug 30, 2022 225.35 225.76 223.86 224.64 3,909,836 -0.27(-0.12%)
Aug 29, 2022 224.38 226.43 223.59 224.91 2,249,186 -1.16(-0.52%)
Aug 26, 2022 229.27 231.44 225.89 226.08 3,171,559 -4.72(-2.05%)
Aug 25, 2022 231.11 231.16 229.04 230.80 1,836,657 +1.12(+0.49%)
Aug 24, 2022 228.82 230.14 227.92 229.68 2,479,368 +0.02(+0.01%)
Aug 23, 2022 231.75 231.75 228.14 229.66 2,831,099 -2.28(-0.98%)
Aug 22, 2022 234.84 236.02 231.61 231.95 3,276,717 -3.72(-1.58%)
Aug 19, 2022 232.63 236.75 232.63 235.67 2,349,800 +1.09(+0.46%)
Aug 18, 2022 235.73 235.84 232.94 234.58 2,010,587 -0.83(-0.35%)
Aug 17, 2022 235.98 237.35 234.63 235.41 2,003,515 -0.59(-0.25%)
Aug 16, 2022 234.79 236.94 234.61 236.00 2,366,528 +1.93(+0.82%)
Aug 15, 2022 232.19 234.49 231.08 234.07 2,852,372 +2.51(+1.08%)
Aug 12, 2022 231.68 232.92 229.61 231.56 4,006,323 +0.04(+0.02%)
Aug 11, 2022 234.96 236.19 231.19 231.52 2,882,161 -3.49(-1.48%)
Aug 10, 2022 232.88 235.35 231.69 235.01 2,819,678 +3.48(+1.50%)
Aug 09, 2022 230.46 232.80 230.46 231.53 2,211,600 +1.00(+0.43%)
Aug 08, 2022 228.40 230.95 227.76 230.53 2,986,928 +0.97(+0.42%)
Aug 05, 2022 229.76 230.34 225.41 229.56 2,921,864 -0.68(-0.30%)
Aug 04, 2022 230.26 232.13 229.52 230.25 2,843,150 -0.12(-0.05%)
Aug 03, 2022 229.28 232.44 228.57 230.37 2,211,140 +2.98(+1.31%)
Aug 02, 2022 229.97 231.06 227.26 227.38 2,461,895 -1.61(-0.70%)
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.