Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 200.70 203.52 199.43 199.85 796,771 -0.40(-0.20%)
Sep 29, 2022 201.40 202.04 198.93 200.25 578,027 -2.69(-1.33%)
Sep 28, 2022 199.93 204.32 198.50 202.94 427,536 +4.41(+2.22%)
Sep 27, 2022 201.26 201.80 196.44 198.53 677,091 -1.09(-0.55%)
Sep 26, 2022 198.81 202.15 197.89 199.62 654,741 +0.31(+0.16%)
Sep 23, 2022 200.45 201.11 197.03 199.31 544,019 -2.45(-1.21%)
Sep 22, 2022 202.89 204.27 200.60 201.76 410,285 -2.56(-1.25%)
Sep 21, 2022 207.72 210.50 204.19 204.32 461,753 -1.90(-0.92%)
Sep 20, 2022 208.00 208.00 204.97 206.22 481,760 -3.17(-1.51%)
Sep 19, 2022 203.90 209.42 203.90 209.39 560,710 +4.46(+2.18%)
Sep 16, 2022 205.04 205.39 202.07 204.93 1,066,912 -0.91(-0.44%)
Sep 15, 2022 208.62 209.67 205.28 205.84 476,905 -2.20(-1.06%)
Sep 14, 2022 207.42 209.93 206.31 208.04 686,402 +0.07(+0.03%)
Sep 13, 2022 206.74 209.64 206.14 207.97 555,269 -3.20(-1.52%)
Sep 12, 2022 211.26 212.09 210.33 211.17 380,667 +1.13(+0.54%)
Sep 09, 2022 209.07 210.63 208.94 210.04 316,047 +1.45(+0.70%)
Sep 08, 2022 206.51 208.83 204.92 208.59 346,756 +1.35(+0.65%)
Sep 07, 2022 201.30 207.31 201.30 207.24 474,277 +6.31(+3.14%)
Sep 06, 2022 200.66 202.16 199.51 200.93 294,167 +0.91(+0.45%)
Sep 02, 2022 204.79 205.38 199.40 200.02 189,571 -2.59(-1.28%)
Sep 01, 2022 200.58 202.74 198.62 202.61 298,089 +1.40(+0.70%)
Aug 31, 2022 203.16 204.37 200.51 201.21 455,325 -1.38(-0.68%)
Aug 30, 2022 204.70 205.30 201.70 202.59 189,593 -2.21(-1.08%)
Aug 29, 2022 204.24 205.99 203.60 204.80 204,454 -0.66(-0.32%)
Aug 26, 2022 213.64 213.64 204.95 205.46 202,348 -8.00(-3.75%)
Aug 25, 2022 212.36 213.46 210.80 213.46 174,856 +2.03(+0.96%)
Aug 24, 2022 211.61 212.90 210.10 211.43 272,429 +0.00(+0.00%)
Aug 23, 2022 210.25 212.28 210.06 211.43 258,094 +0.42(+0.20%)
Aug 22, 2022 212.76 213.75 210.50 211.01 378,485 -4.53(-2.10%)
Aug 19, 2022 216.45 216.86 214.45 215.54 966,429 -2.09(-0.96%)
Aug 18, 2022 216.57 218.04 215.72 217.63 278,790 +1.73(+0.80%)
Aug 17, 2022 214.97 217.09 214.63 215.90 230,111 -1.51(-0.69%)
Aug 16, 2022 215.01 218.66 214.65 217.41 358,067 +1.29(+0.60%)
Aug 15, 2022 213.62 216.29 213.47 216.12 452,537 +0.92(+0.43%)
Aug 12, 2022 215.11 216.19 213.52 215.20 381,074 +1.18(+0.55%)
Aug 11, 2022 215.29 216.73 213.58 214.02 251,067 +0.30(+0.14%)
Aug 10, 2022 213.36 214.41 212.12 213.72 366,197 +4.26(+2.03%)
Aug 09, 2022 210.66 211.43 208.98 209.46 271,129 -1.67(-0.79%)
Aug 08, 2022 213.12 213.12 210.23 211.13 281,446 -0.80(-0.38%)
Aug 05, 2022 209.07 212.68 208.61 211.93 438,257 +1.00(+0.47%)
Aug 04, 2022 209.84 211.51 209.30 210.93 282,171 +1.08(+0.51%)
Aug 03, 2022 207.31 210.75 205.89 209.85 325,327 +3.23(+1.56%)
Aug 02, 2022 206.78 208.45 206.15 206.62 462,876 -1.68(-0.81%)
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.