Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 277.59 279.41 270.26 274.35 867,795 -9.64(-3.39%)
Sep 28, 2022 274.74 287.67 274.74 283.99 655,704 +8.20(+2.97%)
Sep 27, 2022 280.84 286.72 274.90 275.79 441,920 +3.17(+1.16%)
Sep 26, 2022 271.38 280.97 270.60 272.62 682,537 -0.19(-0.07%)
Sep 23, 2022 270.45 273.62 263.23 272.81 593,724 -0.50(-0.18%)
Sep 22, 2022 280.11 284.39 273.31 273.31 713,196 -9.98(-3.52%)
Sep 21, 2022 289.84 296.23 283.00 283.29 672,412 -0.80(-0.28%)
Sep 20, 2022 286.00 290.00 283.25 284.09 561,516 -5.90(-2.03%)
Sep 19, 2022 288.59 294.55 284.20 289.99 674,219 -1.58(-0.54%)
Sep 16, 2022 295.15 296.70 286.03 291.57 900,392 -11.27(-3.72%)
Sep 15, 2022 298.97 311.95 297.84 302.84 530,581 -2.57(-0.84%)
Sep 14, 2022 305.33 308.70 299.00 305.41 393,609 -0.23(-0.08%)
Sep 13, 2022 312.61 318.01 305.25 305.64 685,840 -27.46(-8.24%)
Sep 12, 2022 333.50 339.93 325.58 333.10 626,632 +0.60(+0.18%)
Sep 09, 2022 310.46 333.06 310.28 332.50 1,313,592 +28.94(+9.53%)
Sep 08, 2022 286.25 303.58 282.70 303.56 1,005,328 +11.26(+3.85%)
Sep 07, 2022 310.85 318.00 281.60 292.30 1,973,661 -18.82(-6.05%)
Sep 06, 2022 316.64 319.56 307.90 311.12 566,054 -4.24(-1.34%)
Sep 02, 2022 316.19 320.77 302.63 315.36 608,930 +5.35(+1.73%)
Sep 01, 2022 329.71 334.28 306.00 310.01 1,456,787 -27.03(-8.02%)
Aug 31, 2022 343.45 350.00 335.59 337.04 416,299 -1.62(-0.48%)
Aug 30, 2022 339.69 345.00 329.27 338.66 430,026 +5.43(+1.63%)
Aug 29, 2022 329.35 342.60 326.00 333.23 275,590 -2.10(-0.63%)
Aug 26, 2022 351.11 353.44 335.33 335.33 443,061 -16.64(-4.73%)
Aug 25, 2022 351.17 352.50 343.36 351.97 415,283 +2.24(+0.64%)
Aug 24, 2022 344.59 356.98 341.69 349.73 370,891 +7.69(+2.25%)
Aug 23, 2022 344.01 353.50 341.34 342.04 324,927 -1.41(-0.41%)
Aug 22, 2022 341.64 350.99 335.00 343.45 461,626 -8.13(-2.31%)
Aug 19, 2022 357.81 358.00 345.52 351.58 425,855 -11.64(-3.20%)
Aug 18, 2022 365.19 366.97 359.02 363.22 349,418 -2.23(-0.61%)
Aug 17, 2022 368.03 372.72 362.80 365.45 412,448 -13.71(-3.62%)
Aug 16, 2022 382.14 382.20 369.59 379.16 594,589 -9.38(-2.41%)
Aug 15, 2022 384.74 397.39 383.62 388.54 315,700 +0.95(+0.25%)
Aug 12, 2022 388.34 390.36 378.75 387.59 375,063 +3.50(+0.91%)
Aug 11, 2022 411.86 411.86 379.37 384.09 783,929 -22.98(-5.65%)
Aug 10, 2022 384.94 410.56 383.52 407.07 1,429,919 +42.36(+11.61%)
Aug 09, 2022 377.10 380.65 362.27 364.71 563,200 -20.51(-5.32%)
Aug 08, 2022 372.80 393.39 372.03 385.22 933,433 +12.23(+3.28%)
Aug 05, 2022 361.00 385.37 356.00 372.99 1,400,107 +17.53(+4.93%)
Aug 04, 2022 348.81 355.46 338.05 355.46 936,067 +5.28(+1.51%)
Aug 03, 2022 331.00 354.90 331.00 350.18 916,812 +21.85(+6.65%)
Aug 02, 2022 310.00 331.85 309.42 328.33 901,727 +14.50(+4.62%)
Aug 01, 2022 301.34 321.64 297.25 313.83 755,924 +5.83(+1.89%)
Jul 29, 2022 301.51 309.28 295.55 308.00 583,222 +7.27(+2.42%)
Jul 28, 2022 290.87 302.60 281.22 300.73 924,406 +4.85(+1.64%)
Jul 27, 2022 283.71 296.90 280.23 295.88 809,248 +23.62(+8.68%)
Jul 26, 2022 281.30 281.30 270.14 272.26 643,340 -18.70(-6.43%)
Jul 25, 2022 299.52 301.04 286.10 290.96 511,824 -9.54(-3.17%)
Jul 22, 2022 313.58 324.78 294.80 300.50 633,956 -18.37(-5.76%)
Jul 21, 2022 306.29 323.27 305.38 318.87 891,456 +9.58(+3.10%)
Jul 20, 2022 287.53 316.23 284.34 309.29 1,175,619 +25.66(+9.05%)
Jul 19, 2022 279.20 283.88 268.61 283.63 786,198 +8.84(+3.22%)
Jul 18, 2022 277.72 286.29 273.00 274.79 716,477 +1.08(+0.39%)
Jul 15, 2022 270.00 277.18 260.06 273.71 850,803 +9.74(+3.69%)
Jul 14, 2022 267.93 268.98 257.21 263.97 743,994 -6.06(-2.24%)
Jul 13, 2022 264.00 283.52 259.98 270.03 972,845 -3.31(-1.21%)
Jul 12, 2022 292.50 298.95 270.67 273.34 1,194,458 -18.98(-6.49%)
Jul 11, 2022 303.52 304.99 291.00 292.32 576,360 -13.48(-4.41%)
Jul 08, 2022 308.24 317.63 297.82 305.80 789,083 -10.47(-3.31%)
Jul 07, 2022 318.83 322.00 302.63 316.27 1,388,754 -3.84(-1.20%)
Jul 06, 2022 330.24 335.75 313.04 320.11 663,078 -9.35(-2.84%)
Jul 05, 2022 307.92 330.00 304.32 329.46 734,753 +15.81(+5.04%)
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.