Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 197.67 200.24 197.30 199.99 2,118,026 +7.53(+3.91%)
Oct 03, 2022 187.83 193.44 187.62 192.46 1,628,626 +5.66(+3.03%)
Sep 30, 2022 189.11 191.88 186.56 186.80 1,341,173 -2.66(-1.40%)
Sep 29, 2022 189.23 191.37 186.94 189.46 1,375,248 -1.52(-0.80%)
Sep 28, 2022 188.83 192.49 186.67 190.98 1,562,412 +3.02(+1.61%)
Sep 27, 2022 186.35 189.66 183.02 187.96 1,604,145 +3.97(+2.16%)
Sep 26, 2022 185.05 188.84 183.71 183.99 1,062,976 -0.57(-0.31%)
Sep 23, 2022 186.63 186.82 181.67 184.56 1,101,448 -2.59(-1.38%)
Sep 22, 2022 189.82 191.30 187.01 187.15 1,154,288 -5.27(-2.74%)
Sep 21, 2022 197.40 201.22 191.94 192.42 1,199,931 -2.55(-1.31%)
Sep 20, 2022 195.54 197.42 193.51 194.97 850,730 -1.92(-0.98%)
Sep 19, 2022 193.03 196.96 191.93 196.89 993,493 +1.92(+0.98%)
Sep 16, 2022 196.00 196.44 191.87 194.97 2,234,795 -6.33(-3.14%)
Sep 15, 2022 207.00 209.97 200.06 201.30 1,630,308 -7.22(-3.46%)
Sep 14, 2022 209.19 210.94 206.00 208.52 1,787,511 +0.18(+0.09%)
Sep 13, 2022 204.28 211.05 204.11 208.34 3,041,612 -6.82(-3.17%)
Sep 12, 2022 212.90 215.32 210.85 215.16 1,275,736 +3.48(+1.64%)
Sep 09, 2022 211.41 213.29 210.09 211.68 1,097,363 +1.86(+0.89%)
Sep 08, 2022 203.20 210.30 202.41 209.82 1,805,751 +3.63(+1.76%)
Sep 07, 2022 199.57 207.13 198.27 206.19 1,325,569 +8.01(+4.04%)
Sep 06, 2022 200.29 201.31 196.55 198.18 1,334,937 -0.51(-0.26%)
Sep 02, 2022 204.72 205.53 197.49 198.69 1,097,446 -3.26(-1.61%)
Sep 01, 2022 200.31 202.30 195.31 201.95 1,257,057 +0.21(+0.10%)
Aug 31, 2022 205.83 207.00 200.87 201.74 1,236,839 -1.07(-0.53%)
Aug 30, 2022 206.72 208.08 200.16 202.81 1,347,536 -2.90(-1.41%)
Aug 29, 2022 206.09 208.81 204.27 205.71 1,162,658 -2.06(-0.99%)
Aug 26, 2022 218.87 220.31 207.46 207.77 1,876,173 -12.38(-5.62%)
Aug 25, 2022 234.72 234.99 216.45 220.15 3,236,022 +5.72(+2.67%)
Aug 24, 2022 215.02 217.27 213.44 214.43 1,757,857 +0.80(+0.37%)
Aug 23, 2022 215.71 218.77 213.20 213.63 1,075,326 -2.77(-1.28%)
Aug 22, 2022 219.45 219.51 215.87 216.40 1,240,915 -6.19(-2.78%)
Aug 19, 2022 226.62 226.62 221.49 222.59 1,064,141 -6.27(-2.74%)
Aug 18, 2022 228.83 230.53 227.67 228.86 1,043,269 +0.66(+0.29%)
Aug 17, 2022 230.37 231.31 227.66 228.20 1,028,923 -5.44(-2.33%)
Aug 16, 2022 231.25 235.00 230.18 233.64 892,987 -0.40(-0.17%)
Aug 15, 2022 232.38 234.96 231.92 234.04 853,167 +1.03(+0.44%)
Aug 12, 2022 229.68 233.15 227.56 233.01 957,159 +5.75(+2.53%)
Aug 11, 2022 228.34 232.28 226.33 227.26 1,042,773 +0.94(+0.42%)
Aug 10, 2022 225.15 227.58 224.10 226.32 1,176,908 +8.18(+3.75%)
Aug 09, 2022 218.79 219.19 215.12 218.14 970,163 -2.55(-1.16%)
Aug 08, 2022 222.96 224.92 219.25 220.69 811,035 -1.01(-0.46%)
Aug 05, 2022 216.46 223.12 216.14 221.70 1,113,414 -0.24(-0.11%)
Aug 04, 2022 218.76 222.00 216.16 221.94 1,645,437 +3.50(+1.60%)
Aug 03, 2022 216.64 220.35 215.99 218.44 1,562,481 +2.26(+1.05%)
Aug 02, 2022 214.36 217.87 213.29 216.18 1,894,036 -1.96(-0.90%)
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.