Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 282.77 284.24 278.78 278.80 1,141,060 -7.08(-2.48%)
Oct 28, 2022 274.02 286.68 269.89 285.88 1,263,393 +6.80(+2.44%)
Oct 27, 2022 276.16 280.55 274.74 279.08 976,181 +5.13(+1.87%)
Oct 26, 2022 277.44 279.26 273.41 273.95 1,158,076 -2.84(-1.02%)
Oct 25, 2022 280.00 280.00 273.89 276.79 960,230 -4.46(-1.59%)
Oct 24, 2022 279.54 282.86 278.70 281.25 792,408 +4.34(+1.57%)
Oct 21, 2022 270.46 277.96 267.27 276.91 1,652,325 +6.33(+2.34%)
Oct 20, 2022 277.76 277.76 269.52 270.58 927,804 -7.13(-2.57%)
Oct 19, 2022 274.87 278.77 274.10 277.71 854,033 +0.59(+0.21%)
Oct 18, 2022 280.93 281.20 273.22 277.12 711,518 +2.79(+1.02%)
Oct 17, 2022 271.79 276.92 271.19 274.33 880,805 +6.62(+2.47%)
Oct 14, 2022 281.33 282.33 267.20 267.70 921,204 -10.57(-3.80%)
Oct 13, 2022 265.06 279.37 263.30 278.27 880,114 +7.54(+2.79%)
Oct 12, 2022 274.35 276.65 270.53 270.73 604,581 -2.33(-0.85%)
Oct 11, 2022 276.40 277.41 271.26 273.06 656,479 -3.32(-1.20%)
Oct 10, 2022 271.81 276.94 271.12 276.38 733,542 +6.41(+2.37%)
Oct 07, 2022 275.65 275.65 267.81 269.98 608,434 -7.52(-2.71%)
Oct 06, 2022 279.15 280.12 276.48 277.50 683,674 -2.04(-0.73%)
Oct 05, 2022 278.55 281.23 276.84 279.54 823,134 -1.52(-0.54%)
Oct 04, 2022 274.90 281.51 274.72 281.06 764,879 +8.63(+3.17%)
Oct 03, 2022 266.28 273.71 264.00 272.43 643,058 +7.63(+2.88%)
Sep 30, 2022 267.76 269.82 264.69 264.80 798,903 -3.05(-1.14%)
Sep 29, 2022 271.39 271.39 266.37 267.84 671,868 -4.27(-1.57%)
Sep 28, 2022 270.86 273.54 268.90 272.11 922,818 +4.25(+1.59%)
Sep 27, 2022 269.80 270.29 264.96 267.86 776,125 +1.13(+0.42%)
Sep 26, 2022 270.38 271.62 266.07 266.74 859,702 -4.04(-1.49%)
Sep 23, 2022 269.16 272.54 267.08 270.78 1,252,491 +1.68(+0.62%)
Sep 22, 2022 269.64 270.78 265.03 269.10 1,064,681 -0.76(-0.28%)
Sep 21, 2022 274.45 278.48 269.71 269.86 873,761 -3.19(-1.17%)
Sep 20, 2022 273.19 274.69 269.75 273.05 603,607 -2.46(-0.89%)
Sep 19, 2022 272.65 275.58 271.91 275.51 619,654 +1.57(+0.57%)
Sep 16, 2022 274.42 276.78 271.92 273.94 1,589,733 -2.98(-1.07%)
Sep 15, 2022 281.37 281.37 276.64 276.92 1,077,324 -3.60(-1.28%)
Sep 14, 2022 280.89 282.42 278.88 280.52 868,709 -0.27(-0.09%)
Sep 13, 2022 285.74 285.97 280.03 280.78 765,946 -9.86(-3.39%)
Sep 12, 2022 288.72 291.00 287.99 290.64 723,460 +1.90(+0.66%)
Sep 09, 2022 287.71 290.65 286.37 288.74 709,253 +1.13(+0.39%)
Sep 08, 2022 284.12 288.93 282.86 287.61 730,685 +2.35(+0.82%)
Sep 07, 2022 278.75 285.55 278.21 285.26 499,334 +7.26(+2.61%)
Sep 06, 2022 275.50 279.19 275.01 278.01 833,280 +2.86(+1.04%)
Sep 02, 2022 279.77 282.80 273.79 275.15 540,755 -2.41(-0.87%)
Sep 01, 2022 276.31 277.74 272.12 277.56 668,718 +1.50(+0.54%)
Aug 31, 2022 280.28 282.30 275.56 276.06 835,503 -2.83(-1.01%)
Aug 30, 2022 279.66 280.96 276.35 278.88 627,519 -0.77(-0.28%)
Aug 29, 2022 280.09 281.91 277.62 279.66 518,389 -2.94(-1.04%)
Aug 26, 2022 288.87 289.17 282.42 282.59 866,432 -4.32(-1.51%)
Aug 25, 2022 285.26 287.03 282.94 286.91 725,509 +2.89(+1.02%)
Aug 24, 2022 283.68 285.25 281.99 284.03 720,957 +0.62(+0.22%)
Aug 23, 2022 288.38 289.55 283.05 283.40 789,085 -5.99(-2.07%)
Aug 22, 2022 293.60 294.86 289.05 289.39 667,907 -7.04(-2.37%)
Aug 19, 2022 298.43 298.50 294.67 296.43 692,395 -2.67(-0.89%)
Aug 18, 2022 297.67 299.81 295.23 299.10 652,332 +2.14(+0.72%)
Aug 17, 2022 295.35 298.34 294.33 296.96 519,084 -0.59(-0.20%)
Aug 16, 2022 295.83 299.12 295.71 297.55 765,746 +0.32(+0.11%)
Aug 15, 2022 296.43 298.32 295.53 297.23 1,090,498 -0.79(-0.27%)
Aug 12, 2022 296.12 298.57 294.53 298.02 710,765 +4.74(+1.61%)
Aug 11, 2022 296.22 298.86 291.27 293.29 749,767 -1.02(-0.35%)
Aug 10, 2022 294.26 296.44 291.38 294.31 954,021 +4.25(+1.47%)
Aug 09, 2022 286.05 291.00 285.30 290.06 675,612 +3.55(+1.24%)
Aug 08, 2022 285.45 288.10 284.91 286.51 535,743 +2.27(+0.80%)
Aug 05, 2022 280.85 284.33 279.96 284.23 567,714 +1.76(+0.62%)
Aug 04, 2022 282.47 283.73 280.25 282.47 749,501 -0.28(-0.10%)
Aug 03, 2022 277.57 284.50 277.35 282.75 853,273 +5.70(+2.06%)
Aug 02, 2022 275.83 281.94 275.09 277.05 1,099,336 -0.08(-0.03%)
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.