Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 272.73 276.79 270.32 270.44 2,387,731 -3.01(-1.10%)
Sep 29, 2022 274.55 274.55 270.66 273.45 1,510,543 -1.94(-0.70%)
Sep 28, 2022 272.46 277.06 269.98 275.39 1,602,395 +4.81(+1.78%)
Sep 27, 2022 272.00 275.19 269.14 270.58 2,355,045 +0.80(+0.30%)
Sep 26, 2022 269.98 271.54 266.21 269.79 2,045,906 -0.94(-0.35%)
Sep 23, 2022 273.56 273.77 266.69 270.73 1,941,372 -5.00(-1.81%)
Sep 22, 2022 277.54 278.13 274.24 275.73 1,206,588 -2.00(-0.72%)
Sep 21, 2022 283.69 286.82 277.66 277.73 1,849,005 -3.05(-1.09%)
Sep 20, 2022 282.22 283.03 278.45 280.78 1,814,520 -1.21(-0.43%)
Sep 19, 2022 280.30 282.11 278.52 281.99 2,096,021 -1.00(-0.35%)
Sep 16, 2022 282.61 283.72 280.08 282.99 5,112,325 +0.38(+0.13%)
Sep 15, 2022 282.01 284.75 277.36 282.61 2,431,023 +5.73(+2.07%)
Sep 14, 2022 281.44 281.96 274.49 276.88 2,518,247 -2.67(-0.96%)
Sep 13, 2022 283.76 284.26 278.89 279.55 2,335,364 -7.14(-2.49%)
Sep 12, 2022 285.34 288.78 284.57 286.69 3,079,447 +1.28(+0.45%)
Sep 09, 2022 283.87 287.07 283.51 285.42 1,398,306 +2.08(+0.73%)
Sep 08, 2022 282.43 284.06 279.63 283.34 2,036,942 +0.69(+0.24%)
Sep 07, 2022 278.13 284.44 277.67 282.65 2,744,555 +4.63(+1.66%)
Sep 06, 2022 279.32 282.87 276.59 278.02 1,274,944 -1.30(-0.46%)
Sep 02, 2022 281.42 284.25 277.92 279.32 2,096,421 -0.33(-0.12%)
Sep 01, 2022 276.54 280.03 275.25 279.65 1,305,817 +4.46(+1.62%)
Aug 31, 2022 277.09 278.36 274.90 275.19 2,525,750 -1.57(-0.57%)
Aug 30, 2022 279.30 280.10 275.34 276.76 1,272,845 -2.06(-0.74%)
Aug 29, 2022 275.60 280.86 273.83 278.82 1,193,434 +2.25(+0.81%)
Aug 26, 2022 283.49 283.66 276.36 276.57 1,775,910 -6.78(-2.39%)
Aug 25, 2022 280.39 283.43 278.45 283.35 1,486,647 +3.00(+1.07%)
Aug 24, 2022 278.34 281.16 277.50 280.35 1,862,630 +2.36(+0.85%)
Aug 23, 2022 282.52 282.90 277.48 277.99 1,292,677 -5.02(-1.77%)
Aug 22, 2022 282.12 284.12 281.93 283.01 1,388,801 -1.44(-0.51%)
Aug 19, 2022 282.88 285.39 282.26 284.44 1,197,447 +2.03(+0.72%)
Aug 18, 2022 283.49 283.65 279.57 282.41 1,900,384 -0.69(-0.24%)
Aug 17, 2022 280.22 284.83 279.16 283.10 1,140,929 +0.96(+0.34%)
Aug 16, 2022 282.56 284.66 280.80 282.14 1,537,105 -0.25(-0.09%)
Aug 15, 2022 281.59 284.95 279.69 282.39 1,088,978 -0.05(-0.02%)
Aug 12, 2022 277.81 282.90 277.81 282.44 4,527,377 +4.78(+1.72%)
Aug 11, 2022 278.54 281.19 276.09 277.67 1,900,297 -1.04(-0.37%)
Aug 10, 2022 278.69 280.82 277.38 278.70 1,442,411 +1.97(+0.71%)
Aug 09, 2022 276.04 280.06 275.11 276.74 1,741,462 +3.18(+1.16%)
Aug 08, 2022 273.78 275.58 272.55 273.56 2,463,746 +0.00(+0.00%)
Aug 05, 2022 270.44 274.42 270.18 273.56 2,101,057 +1.62(+0.60%)
Aug 04, 2022 272.45 276.17 271.12 271.94 3,764,474 +8.12(+3.08%)
Aug 03, 2022 264.18 265.82 263.38 263.82 3,655,550 +0.29(+0.11%)
Aug 02, 2022 266.94 267.02 262.88 263.53 1,550,257 -1.91(-0.72%)
Aug 01, 2022 266.00 268.85 264.20 265.44 1,477,691 -1.89(-0.71%)
Jul 29, 2022 265.18 269.63 264.48 267.34 1,892,028 +2.08(+0.78%)
Jul 28, 2022 267.38 267.71 262.71 265.26 1,701,083 -1.47(-0.55%)
Jul 27, 2022 266.03 268.54 262.17 266.73 1,154,622 -0.10(-0.04%)
Jul 26, 2022 266.16 267.62 264.87 266.82 1,783,386 +2.14(+0.81%)
Jul 25, 2022 262.38 266.91 262.38 264.69 1,363,200 +3.33(+1.27%)
Jul 22, 2022 259.22 261.38 257.98 261.36 1,840,869 +2.77(+1.07%)
Jul 21, 2022 257.07 259.95 255.78 258.59 1,757,162 -0.36(-0.14%)
Jul 20, 2022 265.71 266.19 256.59 258.95 1,719,355 -7.65(-2.87%)
Jul 19, 2022 262.33 268.33 262.21 266.60 2,147,324 +6.07(+2.33%)
Jul 18, 2022 266.47 266.84 259.50 260.53 1,644,982 -5.59(-2.10%)
Jul 15, 2022 261.18 266.38 259.50 266.12 1,937,069 +8.93(+3.47%)
Jul 14, 2022 259.05 259.05 253.40 257.19 2,328,624 -8.58(-3.23%)
Jul 13, 2022 268.79 271.38 265.49 265.77 1,610,313 -5.44(-2.00%)
Jul 12, 2022 271.04 274.10 270.26 271.21 2,677,708 -0.54(-0.20%)
Jul 11, 2022 269.11 273.69 268.74 271.75 1,597,042 +0.70(+0.26%)
Jul 08, 2022 267.58 273.29 266.68 271.06 2,395,020 +3.31(+1.24%)
Jul 07, 2022 264.12 269.37 264.12 267.74 5,171,882 +4.55(+1.73%)
Jul 06, 2022 257.32 265.24 255.74 263.19 3,357,430 +6.07(+2.36%)
Jul 05, 2022 256.81 257.50 248.90 257.12 2,401,893 -3.10(-1.19%)
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.