Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 226.19 229.85 221.94 227.54 61,517,828 -0.98(-0.43%)
Oct 28, 2022 225.40 228.86 216.35 228.52 69,152,560 +3.43(+1.52%)
Oct 27, 2022 229.77 233.81 222.85 225.09 61,551,840 +0.45(+0.20%)
Oct 26, 2022 219.40 230.60 218.20 224.64 85,157,168 +2.22(+1.00%)
Oct 25, 2022 210.10 224.35 210.00 222.41 96,378,520 +11.16(+5.29%)
Oct 24, 2022 205.82 213.50 198.59 211.25 100,374,128 -3.19(-1.49%)
Oct 21, 2022 206.41 214.66 203.80 214.44 75,725,944 +7.16(+3.45%)
Oct 20, 2022 208.28 215.55 202.00 207.28 117,728,776 -14.76(-6.65%)
Oct 19, 2022 219.80 222.93 217.78 222.04 65,927,600 +1.85(+0.84%)
Oct 18, 2022 229.50 229.82 217.25 220.19 75,705,000 +0.84(+0.38%)
Oct 17, 2022 210.04 221.86 209.45 219.35 79,256,560 +14.36(+7.01%)
Oct 14, 2022 224.01 226.26 204.16 204.99 94,146,520 -16.73(-7.55%)
Oct 13, 2022 208.30 222.99 206.22 221.72 91,357,280 +4.48(+2.06%)
Oct 12, 2022 215.33 219.30 211.51 217.24 66,776,560 +0.74(+0.34%)
Oct 11, 2022 220.95 225.75 215.00 216.50 76,980,096 -6.46(-2.90%)
Oct 10, 2022 223.93 226.99 218.36 222.96 67,817,928 -0.11(-0.05%)
Oct 07, 2022 233.93 234.57 222.02 223.07 83,998,696 -15.06(-6.32%)
Oct 06, 2022 239.44 244.58 235.35 238.13 69,186,240 -2.68(-1.11%)
Oct 05, 2022 245.01 246.67 233.27 240.81 87,459,368 -8.63(-3.46%)
Oct 04, 2022 250.52 257.50 242.01 249.44 109,470,768 +7.04(+2.90%)
Oct 03, 2022 254.50 255.16 241.01 242.40 98,247,576 -22.85(-8.61%)
Sep 30, 2022 266.14 275.57 262.47 265.25 67,734,544 -2.96(-1.10%)
Sep 29, 2022 282.76 283.65 265.78 268.21 77,494,608 -19.60(-6.81%)
Sep 28, 2022 283.08 289.00 277.57 287.81 54,559,948 +4.87(+1.72%)
Sep 27, 2022 283.84 288.67 277.51 282.94 61,738,672 +6.93(+2.51%)
Sep 26, 2022 271.83 284.09 270.31 276.01 58,011,224 +0.68(+0.25%)
Sep 23, 2022 283.09 284.50 272.82 275.33 63,748,368 -13.26(-4.59%)
Sep 22, 2022 299.86 301.29 285.82 288.59 70,469,464 -12.21(-4.06%)
Sep 21, 2022 308.29 313.80 300.63 300.80 62,374,808 -7.93(-2.57%)
Sep 20, 2022 306.91 313.33 305.58 308.73 61,559,676 -0.34(-0.11%)
Sep 19, 2022 300.09 309.84 297.80 309.07 60,135,144 +5.72(+1.89%)
Sep 16, 2022 299.61 303.71 295.60 303.35 87,143,496 -0.40(-0.13%)
Sep 15, 2022 301.83 309.12 300.73 303.75 64,702,220 +1.14(+0.38%)
Sep 14, 2022 292.24 306.00 291.64 302.61 72,549,600 +10.48(+3.59%)
Sep 13, 2022 292.90 297.40 290.40 292.13 68,136,208 -12.29(-4.04%)
Sep 12, 2022 300.72 305.49 300.40 304.42 48,601,948 +4.74(+1.58%)
Sep 09, 2022 291.67 299.85 291.30 299.68 54,471,380 +10.42(+3.60%)
Sep 08, 2022 281.30 289.50 279.76 289.26 53,643,316 +5.56(+1.96%)
Sep 07, 2022 273.10 283.84 272.27 283.70 49,965,364 +9.28(+3.38%)
Sep 06, 2022 272.67 275.99 265.74 274.42 55,805,492 +4.21(+1.56%)
Sep 02, 2022 281.07 282.30 269.08 270.21 50,931,228 -6.95(-2.51%)
Sep 01, 2022 272.58 277.58 266.15 277.16 54,214,224 +1.55(+0.56%)
Aug 31, 2022 280.62 281.25 271.81 275.61 51,953,064 -2.09(-0.75%)
Aug 30, 2022 287.86 288.48 272.65 277.70 50,471,528 -7.12(-2.50%)
Aug 29, 2022 282.83 287.74 280.70 284.82 41,759,276 -3.27(-1.14%)
Aug 26, 2022 297.43 302.00 287.47 288.09 57,163,948 -7.98(-2.70%)
Aug 25, 2022 302.36 302.96 291.60 296.07 53,161,784 -1.03(-0.35%)
Aug 24, 2022 297.56 303.65 296.50 297.10 57,165,684 +0.64(+0.22%)
Aug 23, 2022 291.45 298.83 287.92 296.45 63,906,408 +6.54(+2.26%)
Aug 22, 2022 291.91 292.40 286.30 289.91 55,725,756 -6.75(-2.28%)
Aug 19, 2022 299.00 300.36 292.50 296.67 61,399,908 -6.20(-2.05%)
Aug 18, 2022 306.00 306.50 301.85 302.87 47,443,848 -1.13(-0.37%)
Aug 17, 2022 303.40 309.65 300.03 304.00 68,703,176 -2.57(-0.84%)
Aug 16, 2022 311.67 314.67 302.88 306.56 88,029,360 -2.76(-0.89%)
Aug 15, 2022 301.79 313.13 301.23 309.32 89,254,416 +9.29(+3.10%)
Aug 12, 2022 289.41 300.16 285.03 300.03 79,668,600 +13.40(+4.68%)
Aug 11, 2022 296.51 298.24 285.83 286.63 70,060,232 -7.73(-2.63%)
Aug 10, 2022 297.07 297.51 283.37 294.36 94,838,048 +11.02(+3.89%)
Aug 09, 2022 290.29 292.40 279.35 283.33 86,149,728 -7.09(-2.44%)
Aug 08, 2022 295.00 305.20 289.08 290.42 99,162,440 +2.25(+0.78%)
Aug 05, 2022 302.67 304.61 285.55 288.17 113,177,736 -20.46(-6.63%)
Aug 04, 2022 311.00 313.61 305.00 308.63 71,959,952 +1.24(+0.40%)
Aug 03, 2022 305.00 309.55 301.15 307.40 80,005,528 +6.81(+2.27%)
Aug 02, 2022 294.00 307.83 292.67 300.59 95,474,368 +3.31(+1.11%)
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.