Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 236.81 242.33 234.73 241.07 29,022,640 +4.66(+1.97%)
Sep 27, 2022 239.98 241.80 234.50 236.41 27,010,192 -1.04(-0.44%)
Sep 26, 2022 237.04 241.45 236.90 237.45 27,673,036 -0.47(-0.20%)
Sep 23, 2022 239.54 241.13 235.20 237.92 34,176,064 -3.06(-1.27%)
Sep 22, 2022 237.87 243.86 237.57 240.98 31,052,852 +2.03(+0.85%)
Sep 21, 2022 244.27 247.66 238.90 238.95 28,596,528 -3.50(-1.44%)
Sep 20, 2022 242.07 243.51 239.64 242.45 26,648,718 -2.07(-0.85%)
Sep 19, 2022 242.46 245.14 240.85 244.52 26,811,376 -0.22(-0.09%)
Sep 16, 2022 244.26 245.30 242.06 244.74 39,791,924 -0.64(-0.26%)
Sep 15, 2022 249.77 251.40 244.02 245.38 31,513,962 -6.84(-2.71%)
Sep 14, 2022 253.53 254.23 249.86 252.22 23,905,630 +0.23(+0.09%)
Sep 13, 2022 258.84 260.40 251.59 251.99 33,342,036 -14.66(-5.50%)
Sep 12, 2022 265.78 267.45 265.16 266.65 18,749,006 +2.19(+0.83%)
Sep 09, 2022 260.50 265.23 260.29 264.46 22,093,392 +5.94(+2.30%)
Sep 08, 2022 257.51 260.43 254.79 258.52 20,312,016 +0.43(+0.17%)
Sep 07, 2022 254.70 258.83 253.24 258.09 24,118,728 +4.84(+1.91%)
Sep 06, 2022 256.20 257.83 251.94 253.25 21,320,872 -2.81(-1.10%)
Sep 02, 2022 261.70 264.74 254.48 256.06 22,910,124 -4.34(-1.67%)
Sep 01, 2022 258.87 260.89 255.41 260.40 23,249,644 -1.07(-0.41%)
Aug 31, 2022 265.39 267.11 261.33 261.47 24,775,452 -1.53(-0.58%)
Aug 30, 2022 266.67 267.05 260.66 263.00 22,762,964 -2.23(-0.84%)
Aug 29, 2022 265.85 267.40 263.85 265.23 20,336,686 -2.86(-1.07%)
Aug 26, 2022 279.08 280.34 267.98 268.09 27,549,764 -10.76(-3.86%)
Aug 25, 2022 277.33 279.02 274.52 278.85 17,262,892 +3.06(+1.11%)
Aug 24, 2022 275.41 277.23 275.11 275.79 18,130,604 -0.65(-0.24%)
Aug 23, 2022 276.44 278.86 275.40 276.44 17,523,162 -1.31(-0.47%)
Aug 22, 2022 282.08 282.46 277.22 277.75 25,056,864 -8.40(-2.94%)
Aug 19, 2022 288.90 289.25 285.56 286.15 20,570,190 -4.02(-1.39%)
Aug 18, 2022 290.19 291.91 289.08 290.17 17,180,652 -1.15(-0.39%)
Aug 17, 2022 289.74 293.35 289.47 291.32 18,271,096 -1.39(-0.47%)
Aug 16, 2022 291.99 294.04 290.42 292.71 18,092,622 -0.76(-0.26%)
Aug 15, 2022 291.00 294.18 290.11 293.47 18,075,356 +1.56(+0.53%)
Aug 12, 2022 288.48 291.91 286.94 291.91 23,929,552 +4.89(+1.70%)
Aug 11, 2022 290.85 291.21 286.51 287.02 20,060,764 -2.14(-0.74%)
Aug 10, 2022 288.17 289.81 286.94 289.16 24,682,228 +6.86(+2.43%)
Aug 09, 2022 279.64 283.08 277.61 282.30 23,392,484 +1.98(+0.71%)
Aug 08, 2022 284.05 285.92 279.32 280.32 18,749,560 -2.59(-0.92%)
Aug 05, 2022 279.15 283.65 278.68 282.91 16,774,665 -0.74(-0.26%)
Aug 04, 2022 281.80 283.80 280.17 283.65 18,085,804 +1.18(+0.42%)
Aug 03, 2022 276.76 283.50 276.61 282.47 23,508,418 +7.65(+2.78%)
Aug 02, 2022 276.00 277.89 272.38 274.82 22,747,958 -3.19(-1.15%)
Aug 01, 2022 277.82 281.28 275.84 278.01 21,534,034 -2.73(-0.97%)
Jul 29, 2022 277.70 282.00 276.63 280.74 32,205,094 +4.33(+1.57%)
Jul 28, 2022 269.75 277.84 267.87 276.41 33,443,600 +7.67(+2.85%)
Jul 27, 2022 261.16 270.05 258.85 268.74 46,009,632 +16.84(+6.69%)
Jul 26, 2022 259.86 259.88 249.57 251.90 39,163,052 -7.29(-2.81%)
Jul 25, 2022 260.99 261.50 256.81 259.19 21,052,988 -1.17(-0.45%)
Jul 22, 2022 265.24 265.33 259.07 260.36 21,926,452 -4.48(-1.69%)
Jul 21, 2022 259.79 264.89 257.03 264.84 22,390,510 +2.57(+0.98%)
Jul 20, 2022 259.90 264.87 258.91 262.27 22,881,400 +2.74(+1.06%)
Jul 19, 2022 257.58 259.72 253.68 259.53 24,970,782 +5.28(+2.08%)
Jul 18, 2022 259.75 260.84 253.30 254.25 20,966,636 -2.47(-0.96%)
Jul 15, 2022 255.72 260.37 254.77 256.72 29,774,264 +2.64(+1.04%)
Jul 14, 2022 250.57 255.14 245.94 254.08 25,088,520 +1.36(+0.54%)
Jul 13, 2022 250.19 253.55 248.11 252.72 29,513,444 -0.96(-0.38%)
Jul 12, 2022 265.88 265.94 252.04 253.68 35,856,104 -10.83(-4.10%)
Jul 11, 2022 265.65 266.53 262.18 264.51 19,516,364 -3.15(-1.18%)
Jul 08, 2022 264.79 268.10 263.29 267.66 19,660,388 -0.72(-0.27%)
Jul 07, 2022 265.12 269.06 265.02 268.38 20,854,276 +2.17(+0.82%)
Jul 06, 2022 263.75 267.99 262.40 266.21 23,815,960 +3.36(+1.28%)
Jul 05, 2022 256.16 262.98 254.74 262.85 22,999,586 +3.27(+1.26%)
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.