Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 225.61 230.15 220.51 222.59 1,512,228 -4.07(-1.79%)
Oct 28, 2022 230.45 233.22 225.77 226.65 1,977,170 -3.76(-1.63%)
Oct 27, 2022 229.96 232.46 226.47 230.42 1,606,961 -0.46(-0.20%)
Oct 26, 2022 224.37 235.24 223.89 230.88 2,067,849 +7.02(+3.14%)
Oct 25, 2022 216.53 224.50 216.53 223.85 1,426,675 +9.29(+4.33%)
Oct 24, 2022 215.44 216.59 209.69 214.56 1,136,288 +0.54(+0.25%)
Oct 21, 2022 203.75 214.78 201.15 214.02 2,050,826 +11.06(+5.45%)
Oct 20, 2022 198.92 206.21 198.32 202.96 1,344,134 +3.80(+1.91%)
Oct 19, 2022 199.00 200.27 196.34 199.15 1,423,683 -3.84(-1.89%)
Oct 18, 2022 208.16 211.39 201.36 203.00 1,338,198 +1.53(+0.76%)
Oct 17, 2022 199.15 203.00 197.78 201.47 1,396,445 +7.58(+3.91%)
Oct 14, 2022 198.86 200.45 193.26 193.89 1,661,314 -3.23(-1.64%)
Oct 13, 2022 187.68 197.69 184.83 197.12 1,878,877 +4.25(+2.20%)
Oct 12, 2022 193.74 196.42 191.06 192.87 1,157,695 -0.87(-0.45%)
Oct 11, 2022 199.52 199.52 191.53 193.74 1,657,778 -4.25(-2.15%)
Oct 10, 2022 201.72 201.72 192.61 197.99 1,392,241 -2.58(-1.29%)
Oct 07, 2022 202.61 206.29 199.59 200.56 1,664,222 -6.36(-3.07%)
Oct 06, 2022 210.69 213.62 204.80 206.93 1,596,463 -5.64(-2.65%)
Oct 05, 2022 195.31 213.90 194.84 212.57 2,884,547 +13.09(+6.56%)
Oct 04, 2022 191.13 201.50 189.74 199.47 2,798,463 +17.34(+9.52%)
Oct 03, 2022 188.54 189.23 174.85 182.14 3,966,121 -3.45(-1.86%)
Sep 30, 2022 187.90 188.93 178.64 185.59 2,862,925 -2.94(-1.56%)
Sep 29, 2022 191.72 202.62 185.99 188.53 3,984,699 -7.28(-3.72%)
Sep 28, 2022 188.17 197.38 187.43 195.81 3,095,182 +14.06(+7.73%)
Sep 27, 2022 182.42 185.43 179.84 181.75 2,125,232 +2.65(+1.48%)
Sep 26, 2022 184.35 189.15 177.42 179.10 1,546,176 -6.09(-3.29%)
Sep 23, 2022 187.78 189.16 183.29 185.19 1,360,184 -3.03(-1.61%)
Sep 22, 2022 190.76 191.85 184.56 188.22 1,783,185 -4.55(-2.36%)
Sep 21, 2022 191.19 201.36 189.80 192.77 2,398,312 +3.38(+1.78%)
Sep 20, 2022 190.91 191.42 187.27 189.40 1,044,560 -4.00(-2.07%)
Sep 19, 2022 192.14 194.00 186.49 193.40 974,697 -1.04(-0.54%)
Sep 16, 2022 194.22 194.93 187.16 194.44 1,841,626 -2.03(-1.03%)
Sep 15, 2022 190.66 198.40 189.93 196.47 1,300,590 +4.97(+2.60%)
Sep 14, 2022 193.54 194.74 189.77 191.50 1,008,404 -2.20(-1.13%)
Sep 13, 2022 197.94 200.02 192.91 193.70 1,475,350 -13.01(-6.29%)
Sep 12, 2022 205.43 208.41 204.32 206.70 1,367,594 +2.08(+1.02%)
Sep 09, 2022 202.34 205.21 199.47 204.62 1,502,704 +2.96(+1.47%)
Sep 08, 2022 196.57 201.88 194.57 201.66 1,507,988 +1.52(+0.76%)
Sep 07, 2022 195.53 201.00 192.22 200.15 1,451,915 +4.60(+2.35%)
Sep 06, 2022 198.70 203.28 194.76 195.54 2,273,989 +4.81(+2.52%)
Sep 02, 2022 198.27 198.69 190.05 190.73 1,312,786 -4.43(-2.27%)
Sep 01, 2022 194.55 199.42 185.99 195.16 2,312,623 -0.99(-0.51%)
Aug 31, 2022 202.49 203.02 195.59 196.15 1,620,522 -3.51(-1.76%)
Aug 30, 2022 205.88 207.21 198.80 199.66 1,637,277 -4.80(-2.35%)
Aug 29, 2022 198.12 204.81 197.48 204.46 1,681,941 +4.68(+2.34%)
Aug 26, 2022 210.66 211.80 199.77 199.78 1,534,436 -11.82(-5.59%)
Aug 25, 2022 206.90 212.16 206.62 211.59 1,850,709 +6.59(+3.21%)
Aug 24, 2022 190.32 206.19 190.05 205.01 2,282,257 +15.48(+8.17%)
Aug 23, 2022 189.27 191.15 186.58 189.53 1,109,300 -0.72(-0.38%)
Aug 22, 2022 194.33 196.11 188.75 190.25 1,129,955 -6.98(-3.54%)
Aug 19, 2022 201.72 203.53 196.16 197.23 1,353,057 -6.14(-3.02%)
Aug 18, 2022 207.20 207.74 201.46 203.37 1,050,987 -3.85(-1.86%)
Aug 17, 2022 210.31 212.63 204.88 207.22 1,314,891 -6.62(-3.10%)
Aug 16, 2022 218.10 218.76 207.69 213.84 2,096,455 -6.58(-2.98%)
Aug 15, 2022 202.55 225.33 202.49 220.42 4,140,031 +17.77(+8.77%)
Aug 12, 2022 194.93 205.90 192.61 202.65 6,746,570 -18.59(-8.40%)
Aug 11, 2022 223.31 229.85 219.31 221.25 2,853,000 +0.14(+0.06%)
Aug 10, 2022 215.47 221.13 214.36 221.11 1,036,609 +12.16(+5.82%)
Aug 09, 2022 215.47 215.95 207.77 208.95 827,262 -7.96(-3.67%)
Aug 08, 2022 220.35 224.38 216.41 216.91 853,072 -0.77(-0.35%)
Aug 05, 2022 214.67 219.89 212.57 217.68 768,854 -1.47(-0.67%)
Aug 04, 2022 218.24 219.17 212.93 219.14 886,568 +2.13(+0.98%)
Aug 03, 2022 218.06 221.01 216.74 217.01 1,301,300 +3.84(+1.80%)
Aug 02, 2022 208.75 215.33 207.21 213.17 979,847 +3.43(+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.