Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 555.00 578.43 543.23 572.72 948,878 +22.44(+4.08%)
Sep 30, 2022 561.61 567.56 549.56 550.28 851,419 -13.64(-2.42%)
Sep 29, 2022 577.47 579.93 559.70 563.92 877,401 -21.51(-3.67%)
Sep 28, 2022 582.17 588.83 576.15 585.43 884,745 +6.83(+1.18%)
Sep 27, 2022 593.32 595.86 573.96 578.60 769,381 -6.05(-1.03%)
Sep 26, 2022 590.00 593.79 582.92 584.65 692,616 -6.74(-1.14%)
Sep 23, 2022 593.23 599.24 583.10 591.39 979,100 -9.11(-1.52%)
Sep 22, 2022 605.20 607.99 592.57 600.50 854,754 -7.59(-1.25%)
Sep 21, 2022 629.34 632.16 607.62 608.09 816,379 -14.22(-2.29%)
Sep 20, 2022 626.67 629.69 619.37 622.31 561,562 -12.42(-1.96%)
Sep 19, 2022 620.82 636.42 620.82 634.73 566,389 +7.99(+1.27%)
Sep 16, 2022 623.83 628.47 615.85 626.74 2,693,870 -5.60(-0.89%)
Sep 15, 2022 641.52 648.97 630.13 632.34 777,920 -11.24(-1.75%)
Sep 14, 2022 650.60 655.84 636.75 643.58 831,787 -1.33(-0.21%)
Sep 13, 2022 674.06 674.37 643.31 644.91 1,240,335 -51.90(-7.45%)
Sep 12, 2022 697.21 701.80 690.24 696.81 756,428 +1.35(+0.19%)
Sep 09, 2022 695.00 701.24 692.88 695.46 536,659 +3.54(+0.51%)
Sep 08, 2022 668.25 692.43 660.36 691.92 860,106 +17.70(+2.63%)
Sep 07, 2022 664.02 677.15 659.82 674.22 482,662 +12.59(+1.90%)
Sep 06, 2022 658.99 667.23 647.91 661.63 656,272 +3.57(+0.54%)
Sep 02, 2022 677.06 679.53 654.05 658.06 502,001 -6.79(-1.02%)
Sep 01, 2022 661.21 665.46 650.79 664.85 485,110 -1.54(-0.23%)
Aug 31, 2022 678.65 682.09 665.04 666.39 651,364 -6.33(-0.94%)
Aug 30, 2022 681.05 681.66 668.41 672.72 486,402 -3.17(-0.47%)
Aug 29, 2022 671.95 679.62 670.15 675.89 379,500 -0.55(-0.08%)
Aug 26, 2022 713.35 714.27 675.77 676.44 633,222 -34.16(-4.81%)
Aug 25, 2022 703.69 711.89 700.31 710.60 365,568 +10.18(+1.45%)
Aug 24, 2022 694.89 704.32 694.01 700.42 385,967 +3.45(+0.49%)
Aug 23, 2022 692.58 704.04 692.00 696.97 403,520 +1.92(+0.28%)
Aug 22, 2022 699.09 702.18 692.22 695.05 675,628 -18.80(-2.63%)
Aug 19, 2022 736.04 737.25 712.31 713.85 774,977 -31.37(-4.21%)
Aug 18, 2022 739.88 747.96 734.18 745.22 785,576 +2.00(+0.27%)
Aug 17, 2022 744.47 746.79 734.54 743.22 594,174 -13.85(-1.83%)
Aug 16, 2022 749.05 763.66 748.17 757.07 664,261 +1.25(+0.17%)
Aug 15, 2022 745.21 759.11 743.55 755.82 720,498 +3.99(+0.53%)
Aug 12, 2022 732.50 752.44 728.03 751.83 766,239 +23.18(+3.18%)
Aug 11, 2022 732.11 736.88 727.45 728.65 692,333 +3.44(+0.47%)
Aug 10, 2022 711.11 725.27 710.05 725.21 822,175 +28.70(+4.12%)
Aug 09, 2022 695.25 698.57 688.99 696.51 486,185 +0.24(+0.03%)
Aug 08, 2022 700.00 705.31 694.24 696.27 490,617 +0.34(+0.05%)
Aug 05, 2022 687.25 700.00 686.29 695.93 549,028 -0.08(-0.01%)
Aug 04, 2022 692.49 699.38 691.07 696.01 746,320 +5.47(+0.79%)
Aug 03, 2022 673.07 691.44 668.93 690.54 901,779 +24.38(+3.66%)
Aug 02, 2022 663.78 677.89 662.99 666.16 711,613 -5.23(-0.78%)
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.