Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 273.59 275.71 269.20 269.47 2,336,847 -4.87(-1.78%)
Oct 05, 2022 271.35 276.94 269.58 274.34 1,842,785 +0.03(+0.01%)
Oct 04, 2022 270.40 274.94 269.92 274.31 3,143,717 +9.42(+3.56%)
Oct 03, 2022 260.27 267.10 258.67 264.89 1,893,929 +7.59(+2.95%)
Sep 30, 2022 258.71 264.05 256.95 257.30 2,924,375 -0.97(-0.38%)
Sep 29, 2022 258.92 261.11 255.69 258.27 2,559,159 -3.66(-1.40%)
Sep 28, 2022 257.00 263.71 256.03 261.93 2,552,663 +5.59(+2.18%)
Sep 27, 2022 259.47 263.20 254.27 256.34 2,496,611 -1.20(-0.47%)
Sep 26, 2022 258.04 262.36 257.06 257.54 2,349,777 -2.44(-0.94%)
Sep 23, 2022 259.14 260.36 256.20 259.98 3,100,118 -2.34(-0.89%)
Sep 22, 2022 264.09 271.46 261.94 262.32 3,462,918 -3.10(-1.17%)
Sep 21, 2022 270.00 274.94 265.24 265.42 2,745,755 -4.82(-1.78%)
Sep 20, 2022 271.61 271.90 267.63 270.24 2,390,133 -4.74(-1.72%)
Sep 19, 2022 270.38 275.34 270.19 274.98 2,165,221 +2.30(+0.84%)
Sep 16, 2022 273.07 274.11 270.13 272.68 3,838,925 -1.18(-0.43%)
Sep 15, 2022 277.23 280.49 271.63 273.86 2,198,699 -4.67(-1.68%)
Sep 14, 2022 280.94 282.58 276.03 278.53 2,399,849 -2.99(-1.06%)
Sep 13, 2022 288.10 289.94 280.34 281.52 1,789,244 -13.74(-4.65%)
Sep 12, 2022 293.87 296.81 292.67 295.26 2,026,448 +4.71(+1.62%)
Sep 09, 2022 289.40 292.09 288.90 290.55 2,005,138 +2.59(+0.90%)
Sep 08, 2022 284.20 288.30 282.36 287.96 1,790,656 +1.20(+0.42%)
Sep 07, 2022 282.16 288.04 279.39 286.76 1,899,330 +3.30(+1.16%)
Sep 06, 2022 283.94 286.22 281.35 283.46 2,354,540 -0.61(-0.21%)
Sep 02, 2022 292.57 293.16 282.82 284.07 1,891,711 -4.72(-1.63%)
Sep 01, 2022 287.80 289.03 284.13 288.79 2,021,372 +0.33(+0.11%)
Aug 31, 2022 294.65 295.92 287.43 288.46 2,455,024 -4.04(-1.38%)
Aug 30, 2022 297.54 298.00 289.67 292.50 1,661,521 -2.64(-0.89%)
Aug 29, 2022 295.00 297.87 293.20 295.14 1,662,795 -2.99(-1.00%)
Aug 26, 2022 309.83 309.91 298.00 298.13 1,701,650 -11.64(-3.76%)
Aug 25, 2022 307.12 310.69 305.88 309.77 1,722,854 +3.51(+1.15%)
Aug 24, 2022 306.68 307.98 303.86 306.26 1,695,482 -0.44(-0.14%)
Aug 23, 2022 308.08 311.27 306.50 306.70 1,218,004 -3.30(-1.06%)
Aug 22, 2022 309.33 312.85 308.51 310.00 1,648,165 -5.29(-1.68%)
Aug 19, 2022 316.90 317.75 313.57 315.29 1,672,550 -4.17(-1.31%)
Aug 18, 2022 319.00 320.86 316.42 319.46 1,386,231 +1.01(+0.32%)
Aug 17, 2022 317.42 320.33 315.62 318.45 1,505,954 -2.33(-0.73%)
Aug 16, 2022 318.19 322.88 318.12 320.78 1,596,032 +0.45(+0.14%)
Aug 15, 2022 317.68 320.96 317.59 320.33 1,125,314 -0.11(-0.03%)
Aug 12, 2022 316.76 320.94 314.44 320.44 1,774,367 +6.02(+1.91%)
Aug 11, 2022 317.75 319.87 313.79 314.42 1,570,150 -2.06(-0.65%)
Aug 10, 2022 315.00 317.77 314.37 316.48 1,474,259 +6.69(+2.16%)
Aug 09, 2022 308.10 311.08 307.82 309.79 1,761,123 -0.54(-0.17%)
Aug 08, 2022 310.50 312.81 308.52 310.33 1,604,698 +0.98(+0.32%)
Aug 05, 2022 304.87 309.59 304.31 309.35 1,504,520 -1.26(-0.41%)
Aug 04, 2022 309.19 310.81 307.40 310.61 1,624,564 +2.44(+0.79%)
Aug 03, 2022 302.08 309.41 301.62 308.17 1,359,766 +5.69(+1.88%)
Aug 02, 2022 302.38 306.58 299.41 302.48 1,772,099 -2.26(-0.74%)
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.