Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 281.78 284.49 280.05 282.78 813,697 -1.54(-0.54%)
Oct 04, 2022 278.09 284.78 277.91 284.32 756,110 +8.73(+3.17%)
Oct 03, 2022 269.37 276.88 267.06 275.59 635,686 +7.72(+2.88%)
Sep 30, 2022 270.87 272.95 267.76 267.87 789,744 -3.08(-1.14%)
Sep 29, 2022 274.54 274.54 269.46 270.95 664,165 -4.32(-1.57%)
Sep 28, 2022 274.00 276.71 272.01 275.27 912,238 +4.30(+1.59%)
Sep 27, 2022 272.93 273.42 268.04 270.97 767,227 +1.14(+0.42%)
Sep 26, 2022 273.52 274.77 269.16 269.83 849,846 -4.09(-1.49%)
Sep 23, 2022 272.28 275.70 270.18 273.92 1,238,131 +1.70(+0.62%)
Sep 22, 2022 272.77 273.93 268.10 272.22 1,052,475 -0.77(-0.28%)
Sep 21, 2022 277.63 281.71 272.84 272.99 863,744 -3.23(-1.17%)
Sep 20, 2022 276.36 277.88 272.88 276.22 596,687 -2.49(-0.89%)
Sep 19, 2022 275.81 278.78 275.06 278.71 612,550 +1.59(+0.57%)
Sep 16, 2022 277.60 279.99 275.07 277.12 1,571,507 -3.01(-1.07%)
Sep 15, 2022 284.63 284.63 279.85 280.13 1,064,973 -3.64(-1.28%)
Sep 14, 2022 284.15 285.70 282.12 283.77 858,750 -0.27(-0.10%)
Sep 13, 2022 289.05 289.29 283.28 284.04 757,165 -9.97(-3.39%)
Sep 12, 2022 292.07 294.37 291.33 294.01 715,166 +1.92(+0.66%)
Sep 09, 2022 291.05 294.02 289.69 292.09 701,122 +1.14(+0.39%)
Sep 08, 2022 287.41 292.28 286.14 290.95 722,308 +2.38(+0.82%)
Sep 07, 2022 281.98 288.86 281.44 288.57 493,610 +7.34(+2.61%)
Sep 06, 2022 278.69 282.43 278.20 281.23 823,727 +2.89(+1.04%)
Sep 02, 2022 283.02 286.08 276.96 278.34 534,556 -2.44(-0.87%)
Sep 01, 2022 279.52 280.96 275.28 280.78 661,051 +1.52(+0.54%)
Aug 31, 2022 283.53 285.57 278.76 279.26 825,924 -2.86(-1.01%)
Aug 30, 2022 282.90 284.21 279.55 282.12 620,325 -0.78(-0.28%)
Aug 29, 2022 283.34 285.18 280.84 282.90 512,446 -2.97(-1.04%)
Aug 26, 2022 292.22 292.52 285.69 285.87 856,499 -4.37(-1.51%)
Aug 25, 2022 288.57 290.36 286.22 290.24 717,191 +2.92(+1.02%)
Aug 24, 2022 286.97 288.56 285.26 287.32 712,692 +0.63(+0.22%)
Aug 23, 2022 291.72 292.91 286.33 286.69 780,038 -6.06(-2.07%)
Aug 22, 2022 297.00 298.28 292.40 292.75 660,250 -7.12(-2.37%)
Aug 19, 2022 301.89 301.96 298.09 299.87 684,457 -2.70(-0.89%)
Aug 18, 2022 301.12 303.29 298.65 302.57 644,853 +2.17(+0.72%)
Aug 17, 2022 298.78 301.80 297.74 300.40 513,133 -0.60(-0.20%)
Aug 16, 2022 299.26 302.59 299.14 301.00 756,967 +0.32(+0.11%)
Aug 15, 2022 299.87 301.78 298.96 300.68 1,077,996 -0.80(-0.27%)
Aug 12, 2022 299.56 302.03 297.95 301.48 702,616 +4.79(+1.61%)
Aug 11, 2022 299.66 302.33 294.64 296.69 741,171 -1.03(-0.35%)
Aug 10, 2022 297.67 299.88 294.76 297.72 943,083 +4.30(+1.47%)
Aug 09, 2022 289.37 294.37 288.61 293.42 667,866 +3.59(+1.24%)
Aug 08, 2022 288.76 291.44 288.21 289.83 529,601 +2.30(+0.80%)
Aug 05, 2022 284.11 287.63 283.21 287.53 561,206 +1.78(+0.62%)
Aug 04, 2022 285.75 287.02 283.50 285.75 740,908 -0.28(-0.10%)
Aug 03, 2022 280.79 287.80 280.57 286.03 843,491 +5.77(+2.06%)
Aug 02, 2022 279.03 285.21 278.28 280.26 1,086,732 -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.