Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 280.42 281.17 268.69 276.80 1,117,947 -6.98(-2.46%)
Oct 04, 2022 284.91 289.05 278.70 283.78 1,265,945 +10.05(+3.67%)
Oct 03, 2022 270.75 275.73 262.37 273.73 1,524,743 +9.29(+3.51%)
Sep 30, 2022 263.20 270.53 261.73 264.44 1,078,030 -1.00(-0.38%)
Sep 29, 2022 273.82 274.08 262.10 265.44 1,014,071 -12.51(-4.50%)
Sep 28, 2022 267.00 279.00 264.55 277.95 1,179,158 +8.27(+3.07%)
Sep 27, 2022 271.19 276.33 265.08 269.68 1,161,487 +4.65(+1.75%)
Sep 26, 2022 266.79 274.61 264.43 265.03 1,256,365 -4.42(-1.64%)
Sep 23, 2022 265.00 269.85 260.31 269.45 1,485,514 -2.70(-0.99%)
Sep 22, 2022 289.12 289.87 270.74 272.15 1,575,642 -12.88(-4.52%)
Sep 21, 2022 290.81 297.53 284.85 285.03 995,181 -2.62(-0.91%)
Sep 20, 2022 293.39 294.00 284.31 287.65 903,816 -9.30(-3.13%)
Sep 19, 2022 281.85 297.71 281.82 296.95 1,134,547 +9.63(+3.35%)
Sep 16, 2022 281.26 288.05 277.03 287.32 1,925,066 +0.57(+0.20%)
Sep 15, 2022 302.15 303.85 286.47 286.75 1,618,508 -20.30(-6.61%)
Sep 14, 2022 296.48 308.24 295.10 307.05 1,590,410 +8.96(+3.01%)
Sep 13, 2022 286.56 307.12 285.55 298.09 1,957,005 +1.12(+0.38%)
Sep 12, 2022 300.39 300.41 291.80 296.97 1,059,814 -3.40(-1.13%)
Sep 09, 2022 295.00 302.54 295.00 300.37 1,580,851 +8.94(+3.07%)
Sep 08, 2022 277.69 292.29 276.99 291.43 1,634,988 +12.23(+4.38%)
Sep 07, 2022 265.06 279.68 264.47 279.20 1,386,618 +12.50(+4.69%)
Sep 06, 2022 268.99 270.50 258.72 266.70 1,411,996 +6.82(+2.62%)
Sep 02, 2022 262.84 265.96 257.77 259.88 1,194,679 +2.92(+1.14%)
Sep 01, 2022 264.27 264.27 249.58 256.96 1,725,085 -11.00(-4.11%)
Aug 31, 2022 272.76 273.09 267.37 267.96 1,558,079 -4.81(-1.76%)
Aug 30, 2022 286.80 288.00 271.61 272.77 1,913,317 -12.20(-4.28%)
Aug 29, 2022 282.87 290.34 280.35 284.97 743,926 -3.19(-1.11%)
Aug 26, 2022 296.11 296.54 286.52 288.16 920,842 -7.52(-2.54%)
Aug 25, 2022 290.59 298.17 290.15 295.68 1,369,722 +7.80(+2.71%)
Aug 24, 2022 282.00 288.60 280.01 287.88 795,308 +6.85(+2.44%)
Aug 23, 2022 277.59 283.91 276.20 281.03 1,038,905 +5.33(+1.93%)
Aug 22, 2022 265.00 277.10 263.35 275.70 1,454,336 +5.68(+2.10%)
Aug 19, 2022 275.92 276.00 266.30 270.02 1,224,634 -9.49(-3.40%)
Aug 18, 2022 278.90 282.01 275.92 279.51 1,070,656 +1.89(+0.68%)
Aug 17, 2022 275.50 283.61 273.90 277.62 987,659 -3.19(-1.14%)
Aug 16, 2022 283.47 284.55 276.88 280.81 1,297,420 -3.27(-1.15%)
Aug 15, 2022 276.58 289.09 276.21 284.08 1,793,868 +2.51(+0.89%)
Aug 12, 2022 267.00 281.65 266.45 281.57 1,995,655 +15.87(+5.97%)
Aug 11, 2022 263.09 272.45 263.09 265.70 1,983,192 +6.40(+2.47%)
Aug 10, 2022 249.99 259.39 248.68 259.30 1,359,699 +14.64(+5.98%)
Aug 09, 2022 244.63 247.97 241.07 244.66 762,193 -0.18(-0.07%)
Aug 08, 2022 243.54 253.56 242.96 244.84 1,469,262 +6.85(+2.88%)
Aug 05, 2022 232.23 243.80 231.76 237.99 1,427,951 +3.10(+1.32%)
Aug 04, 2022 246.20 250.15 230.02 234.89 2,190,661 -4.65(-1.94%)
Aug 03, 2022 246.00 246.00 234.17 239.54 1,405,328 -4.35(-1.78%)
Aug 02, 2022 239.00 246.62 238.64 243.89 1,024,902 +3.93(+1.64%)
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.