Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 394.90 395.46 386.37 393.97 1,680,833 -2.74(-0.69%)
Sep 22, 2022 404.82 406.65 395.45 396.71 2,261,439 -11.97(-2.93%)
Sep 21, 2022 422.14 427.92 408.50 408.68 1,486,068 -9.14(-2.19%)
Sep 20, 2022 420.06 421.19 414.08 417.82 1,271,398 -5.87(-1.39%)
Sep 19, 2022 415.28 424.21 415.05 423.69 1,269,823 +0.69(+0.16%)
Sep 16, 2022 418.70 424.39 414.02 423.00 2,095,746 +0.88(+0.21%)
Sep 15, 2022 433.23 436.93 419.66 422.12 1,468,041 -14.72(-3.37%)
Sep 14, 2022 430.74 437.26 425.73 436.84 1,475,489 +7.53(+1.75%)
Sep 13, 2022 434.26 439.69 428.01 429.31 1,697,652 -26.06(-5.72%)
Sep 12, 2022 457.33 459.99 449.88 455.37 1,250,315 +5.34(+1.19%)
Sep 09, 2022 441.37 452.60 441.32 450.03 1,292,190 +10.99(+2.50%)
Sep 08, 2022 429.52 440.87 427.63 439.04 1,131,056 +3.75(+0.86%)
Sep 07, 2022 421.29 438.72 419.01 435.29 1,421,901 +16.53(+3.95%)
Sep 06, 2022 420.50 422.63 413.73 418.76 1,391,020 -1.30(-0.31%)
Sep 02, 2022 432.74 433.98 418.00 420.06 1,299,923 -5.44(-1.28%)
Sep 01, 2022 427.39 428.19 415.65 425.50 1,994,046 -6.28(-1.45%)
Aug 31, 2022 439.09 441.28 429.86 431.78 1,294,114 -1.42(-0.33%)
Aug 30, 2022 440.00 443.82 428.16 433.20 1,250,976 -3.60(-0.82%)
Aug 29, 2022 438.25 446.39 436.17 436.80 1,796,394 -11.66(-2.60%)
Aug 26, 2022 466.95 467.85 447.84 448.46 1,777,839 -17.39(-3.73%)
Aug 25, 2022 464.80 466.69 457.69 465.85 1,701,814 +0.08(+0.02%)
Aug 24, 2022 479.65 487.80 465.33 465.77 3,587,092 +16.21(+3.61%)
Aug 23, 2022 451.97 453.04 444.38 449.56 2,332,838 +3.44(+0.77%)
Aug 22, 2022 456.73 457.45 445.01 446.12 1,692,298 -17.83(-3.84%)
Aug 19, 2022 469.43 470.76 459.77 463.95 1,509,573 -13.81(-2.89%)
Aug 18, 2022 477.30 480.71 472.08 477.75 1,163,921 -0.55(-0.11%)
Aug 17, 2022 478.31 483.84 474.88 478.30 1,422,647 -9.88(-2.02%)
Aug 16, 2022 482.89 490.83 481.06 488.18 1,031,538 -1.05(-0.21%)
Aug 15, 2022 485.20 490.23 483.70 489.23 830,833 +2.57(+0.53%)
Aug 12, 2022 480.64 487.60 475.46 486.66 1,178,722 +7.89(+1.65%)
Aug 11, 2022 486.36 489.27 475.52 478.77 1,259,558 +0.68(+0.14%)
Aug 10, 2022 477.79 479.59 474.40 478.09 1,427,742 +16.02(+3.47%)
Aug 09, 2022 460.77 466.08 458.61 462.07 1,068,012 -4.69(-1.00%)
Aug 08, 2022 471.32 476.35 463.83 466.76 1,218,845 -2.23(-0.48%)
Aug 05, 2022 456.48 470.65 455.22 468.99 933,781 +2.69(+0.58%)
Aug 04, 2022 465.75 467.86 458.20 466.30 1,421,374 +0.55(+0.12%)
Aug 03, 2022 451.47 466.88 450.93 465.75 1,748,091 +18.78(+4.20%)
Aug 02, 2022 442.99 451.29 441.02 446.97 1,133,560 -1.49(-0.33%)
Aug 01, 2022 448.79 456.53 444.45 448.46 1,696,806 -7.71(-1.69%)
Jul 29, 2022 445.24 459.58 445.24 456.17 2,178,555 +7.58(+1.69%)
Jul 28, 2022 434.91 450.15 431.02 448.59 1,753,361 +15.43(+3.56%)
Jul 27, 2022 418.11 437.12 416.71 433.16 1,759,321 +18.94(+4.57%)
Jul 26, 2022 423.86 424.49 409.41 414.22 1,539,823 -11.98(-2.81%)
Jul 25, 2022 431.61 432.72 422.07 426.20 1,026,474 -8.54(-1.96%)
Jul 22, 2022 436.69 446.00 429.17 434.74 1,590,475 +0.04(+0.01%)
Jul 21, 2022 420.58 436.87 420.58 434.70 2,075,841 +14.25(+3.39%)
Jul 20, 2022 408.35 422.44 405.89 420.45 1,663,629 +16.60(+4.11%)
Jul 19, 2022 397.62 404.58 391.15 403.85 1,357,545 +15.60(+4.02%)
Jul 18, 2022 396.05 400.00 386.72 388.25 1,085,706 -4.71(-1.20%)
Jul 15, 2022 388.04 394.44 382.67 392.96 1,520,736 +13.09(+3.45%)
Jul 14, 2022 380.58 383.36 370.76 379.87 1,312,383 -3.44(-0.90%)
Jul 13, 2022 376.99 387.16 373.95 383.31 1,256,688 -2.56(-0.66%)
Jul 12, 2022 405.12 406.00 381.13 385.87 1,611,037 -16.69(-4.15%)
Jul 11, 2022 404.65 406.94 395.37 402.56 1,021,457 -4.25(-1.04%)
Jul 08, 2022 402.41 409.80 398.22 406.81 1,173,101 -4.03(-0.98%)
Jul 07, 2022 399.36 411.62 397.87 410.84 1,585,072 +5.93(+1.46%)
Jul 06, 2022 403.34 408.58 396.73 404.91 1,356,110 +4.69(+1.17%)
Jul 05, 2022 384.77 400.33 380.33 400.22 1,590,549 +11.91(+3.07%)
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.