Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 205.57 206.25 202.89 203.84 8,825,774 -2.14(-1.04%)
Oct 28, 2022 201.71 208.12 200.05 205.98 8,593,632 +4.97(+2.47%)
Oct 27, 2022 200.06 203.01 198.35 201.01 8,076,218 +0.94(+0.47%)
Oct 26, 2022 193.43 203.05 193.36 200.07 15,704,140 +8.81(+4.60%)
Oct 25, 2022 187.81 192.10 187.66 191.26 12,097,412 +3.61(+1.92%)
Oct 24, 2022 188.34 190.03 186.06 187.65 7,418,173 +0.34(+0.18%)
Oct 21, 2022 182.82 187.88 182.08 187.31 8,343,341 +3.10(+1.68%)
Oct 20, 2022 183.47 187.91 183.44 184.22 5,799,899 +0.80(+0.43%)
Oct 19, 2022 182.51 184.63 181.79 183.42 5,006,280 -0.75(-0.41%)
Oct 18, 2022 186.45 187.14 182.76 184.17 5,292,785 +1.89(+1.04%)
Oct 17, 2022 183.01 185.54 179.91 182.28 14,179,469 +2.59(+1.44%)
Oct 14, 2022 183.79 184.13 179.15 179.69 6,556,463 -2.01(-1.10%)
Oct 13, 2022 172.19 182.40 171.80 181.70 8,577,299 +6.32(+3.60%)
Oct 12, 2022 176.22 177.69 175.36 175.38 4,964,453 -0.89(-0.50%)
Oct 11, 2022 177.47 178.72 175.33 176.26 6,396,779 -2.99(-1.67%)
Oct 10, 2022 181.17 181.81 178.00 179.26 4,824,531 -1.62(-0.90%)
Oct 07, 2022 180.50 181.65 179.01 180.88 5,701,867 -1.73(-0.95%)
Oct 06, 2022 183.65 185.03 182.28 182.61 5,246,849 -2.05(-1.11%)
Oct 05, 2022 180.40 185.79 179.43 184.66 6,219,539 +1.99(+1.09%)
Oct 04, 2022 182.08 183.22 180.13 182.67 7,196,504 +3.94(+2.20%)
Oct 03, 2022 176.46 180.42 175.29 178.73 8,985,962 +3.94(+2.25%)
Sep 30, 2022 177.17 179.98 174.74 174.80 9,626,829 -2.37(-1.34%)
Sep 29, 2022 175.96 179.31 175.86 177.17 9,253,530 +0.87(+0.49%)
Sep 28, 2022 174.41 177.21 172.02 176.30 9,945,194 +1.29(+0.74%)
Sep 27, 2022 179.58 181.88 174.18 175.01 9,966,347 -2.68(-1.51%)
Sep 26, 2022 180.10 181.54 177.01 177.69 10,075,827 -3.32(-1.83%)
Sep 23, 2022 180.53 181.62 179.31 181.01 10,931,256 -1.80(-0.99%)
Sep 22, 2022 183.36 184.21 181.70 182.81 6,711,677 -1.21(-0.66%)
Sep 21, 2022 189.44 189.99 184.00 184.02 6,813,223 -4.97(-2.63%)
Sep 20, 2022 188.03 189.93 187.24 188.99 5,377,690 -1.04(-0.55%)
Sep 19, 2022 188.51 190.88 187.65 190.03 10,298,249 -0.17(-0.09%)
Sep 16, 2022 187.17 190.71 185.20 190.20 9,551,595 -2.04(-1.06%)
Sep 15, 2022 194.91 197.09 191.41 192.23 6,198,712 -3.97(-2.03%)
Sep 14, 2022 196.79 197.66 194.88 196.21 4,709,182 -0.26(-0.13%)
Sep 13, 2022 198.81 200.20 195.68 196.47 5,302,021 -6.85(-3.37%)
Sep 12, 2022 203.19 203.86 201.66 203.31 3,874,349 +1.41(+0.70%)
Sep 09, 2022 198.83 203.08 198.12 201.91 4,965,984 +4.42(+2.24%)
Sep 08, 2022 194.23 197.88 193.80 197.49 4,449,080 +0.28(+0.14%)
Sep 07, 2022 195.52 197.91 194.05 197.20 4,161,762 +1.75(+0.90%)
Sep 06, 2022 194.72 196.83 193.25 195.45 4,622,107 +0.86(+0.44%)
Sep 02, 2022 199.19 199.23 193.69 194.59 4,592,221 -2.33(-1.18%)
Sep 01, 2022 195.53 197.21 193.50 196.92 5,699,771 +1.40(+0.72%)
Aug 31, 2022 197.77 199.90 195.45 195.52 6,665,497 -2.63(-1.33%)
Aug 30, 2022 200.65 201.13 197.00 198.15 3,982,020 -0.93(-0.47%)
Aug 29, 2022 198.02 200.69 197.40 199.08 4,549,330 -0.55(-0.28%)
Aug 26, 2022 206.40 206.88 199.45 199.63 5,142,818 -6.82(-3.30%)
Aug 25, 2022 204.06 206.54 203.19 206.45 4,568,138 +3.10(+1.52%)
Aug 24, 2022 203.31 205.01 202.37 203.35 4,298,754 -0.13(-0.06%)
Aug 23, 2022 204.66 205.94 203.22 203.48 3,582,292 -1.78(-0.87%)
Aug 22, 2022 206.57 207.86 204.86 205.26 5,223,258 -4.14(-1.98%)
Aug 19, 2022 210.67 211.78 208.98 209.40 4,247,100 -2.39(-1.13%)
Aug 18, 2022 210.44 212.53 209.02 211.79 4,615,574 +0.72(+0.34%)
Aug 17, 2022 211.55 212.71 209.34 211.08 4,982,011 -2.58(-1.21%)
Aug 16, 2022 211.11 214.12 208.72 213.66 7,094,071 +0.71(+0.33%)
Aug 15, 2022 206.99 213.26 206.99 212.95 5,382,497 +5.01(+2.41%)
Aug 12, 2022 209.58 209.75 206.73 207.94 6,548,933 +0.25(+0.12%)
Aug 11, 2022 209.87 210.07 207.21 207.69 6,747,740 -0.63(-0.30%)
Aug 10, 2022 211.01 211.02 207.55 208.33 5,850,462 +1.81(+0.87%)
Aug 09, 2022 208.23 209.65 206.02 206.52 4,679,700 -3.01(-1.43%)
Aug 08, 2022 211.40 212.78 208.28 209.53 4,159,342 -2.50(-1.18%)
Aug 05, 2022 206.96 212.11 206.75 212.03 5,654,381 +2.36(+1.12%)
Aug 04, 2022 206.78 211.06 204.84 209.67 6,912,385 +4.90(+2.39%)
Aug 03, 2022 204.29 206.59 203.20 204.77 9,692,014 +2.18(+1.08%)
Aug 02, 2022 204.10 205.12 200.30 202.59 10,118,562 -5.01(-2.41%)
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.