Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 146.11 148.46 143.59 143.71 3,763,190 -3.72(-2.52%)
Sep 29, 2022 143.16 147.72 142.46 147.43 5,369,540 +2.25(+1.55%)
Sep 28, 2022 141.05 146.27 140.10 145.18 5,122,847 +4.88(+3.48%)
Sep 27, 2022 138.90 140.92 137.37 140.30 4,612,496 +1.98(+1.43%)
Sep 26, 2022 143.71 146.01 137.84 138.32 5,883,370 -6.22(-4.31%)
Sep 23, 2022 144.97 148.04 141.95 144.54 7,433,705 -5.04(-3.37%)
Sep 22, 2022 147.73 155.51 145.52 149.59 10,588,277 +1.25(+0.84%)
Sep 21, 2022 152.13 154.04 148.34 148.34 5,667,305 -4.02(-2.64%)
Sep 20, 2022 156.00 156.02 152.02 152.35 5,553,987 -5.32(-3.38%)
Sep 19, 2022 154.87 160.05 154.39 157.68 9,733,178 +1.82(+1.17%)
Sep 16, 2022 154.20 156.65 150.03 155.86 35,334,676 -42.44(-21.40%)
Sep 15, 2022 198.04 199.55 196.71 198.30 3,078,836 -0.14(-0.07%)
Sep 14, 2022 198.15 198.88 194.47 198.44 1,560,438 -0.32(-0.16%)
Sep 13, 2022 202.19 203.53 197.56 198.76 1,642,044 -8.23(-3.98%)
Sep 12, 2022 203.52 208.91 203.52 206.99 2,354,223 +4.62(+2.28%)
Sep 09, 2022 198.24 202.85 198.04 202.37 1,797,371 +6.00(+3.06%)
Sep 08, 2022 194.25 196.50 191.23 196.37 2,556,404 +1.21(+0.62%)
Sep 07, 2022 194.94 195.88 190.58 195.16 3,199,045 -2.47(-1.25%)
Sep 06, 2022 198.42 200.27 195.84 197.63 2,436,166 -4.41(-2.18%)
Sep 02, 2022 207.34 207.54 200.59 202.03 1,470,070 -3.04(-1.48%)
Sep 01, 2022 202.74 205.30 200.34 205.07 1,634,769 +2.13(+1.05%)
Aug 31, 2022 206.43 206.96 202.56 202.94 1,783,837 -2.57(-1.25%)
Aug 30, 2022 210.19 210.81 204.68 205.51 1,475,469 -3.13(-1.50%)
Aug 29, 2022 208.13 210.29 206.72 208.64 1,261,638 -1.38(-0.66%)
Aug 26, 2022 219.85 220.84 209.88 210.02 1,608,028 -9.50(-4.33%)
Aug 25, 2022 218.35 220.43 216.61 219.52 1,209,057 +1.90(+0.87%)
Aug 24, 2022 216.49 218.92 214.58 217.62 1,147,101 +0.77(+0.36%)
Aug 23, 2022 215.00 217.89 214.63 216.85 1,060,827 +1.63(+0.76%)
Aug 22, 2022 218.89 219.39 214.58 215.22 1,939,269 -7.86(-3.52%)
Aug 19, 2022 225.43 225.78 221.65 223.08 1,308,141 -3.02(-1.34%)
Aug 18, 2022 224.53 226.61 223.34 226.10 1,032,420 +1.40(+0.62%)
Aug 17, 2022 226.63 227.97 224.15 224.71 1,236,822 -4.62(-2.01%)
Aug 16, 2022 224.44 231.91 223.97 229.33 2,274,329 +4.82(+2.15%)
Aug 15, 2022 220.49 225.44 220.40 224.50 1,636,388 +2.44(+1.10%)
Aug 12, 2022 221.48 222.13 219.35 222.07 1,813,836 +1.39(+0.63%)
Aug 11, 2022 224.77 225.26 219.97 220.68 2,120,817 -3.09(-1.38%)
Aug 10, 2022 221.24 225.79 220.46 223.77 2,270,068 +7.20(+3.32%)
Aug 09, 2022 219.41 219.41 214.60 216.57 2,008,244 -3.90(-1.77%)
Aug 08, 2022 227.19 227.34 220.01 220.47 1,932,374 -5.65(-2.50%)
Aug 05, 2022 225.90 229.95 224.78 226.12 1,565,936 -1.16(-0.51%)
Aug 04, 2022 225.06 227.49 224.64 227.29 1,124,895 +2.80(+1.25%)
Aug 03, 2022 226.08 227.28 223.08 224.49 1,081,308 -0.08(-0.03%)
Aug 02, 2022 227.07 227.80 222.89 224.56 1,483,923 -4.26(-1.86%)
Aug 01, 2022 223.40 230.79 223.34 228.83 1,979,876 +4.44(+1.98%)
Jul 29, 2022 220.57 225.25 217.44 224.39 2,091,862 +3.16(+1.43%)
Jul 28, 2022 219.50 221.72 218.81 221.23 1,450,495 +2.10(+0.96%)
Jul 27, 2022 217.18 220.30 213.40 219.13 1,269,885 +2.66(+1.23%)
Jul 26, 2022 214.68 218.19 212.86 216.48 1,620,365 -3.18(-1.45%)
Jul 25, 2022 220.91 221.97 218.35 219.65 1,012,788 +0.84(+0.38%)
Jul 22, 2022 220.26 221.71 216.98 218.81 1,502,092 -0.35(-0.16%)
Jul 21, 2022 218.00 219.86 217.28 219.16 1,044,925 +0.00(+0.00%)
Jul 20, 2022 217.49 220.02 215.87 219.16 1,403,384 +2.15(+0.99%)
Jul 19, 2022 211.38 217.69 210.66 217.01 1,432,305 +7.17(+3.42%)
Jul 18, 2022 210.93 213.47 209.00 209.84 1,572,045 +0.14(+0.07%)
Jul 15, 2022 209.16 210.56 206.98 209.70 1,309,631 +3.41(+1.65%)
Jul 14, 2022 203.90 206.45 202.56 206.29 1,593,075 -1.77(-0.85%)
Jul 13, 2022 212.42 212.67 206.86 208.06 2,069,367 -6.59(-3.07%)
Jul 12, 2022 214.99 219.03 213.52 214.66 2,137,996 -1.16(-0.54%)
Jul 11, 2022 220.12 222.62 215.48 215.82 1,784,921 -6.06(-2.73%)
Jul 08, 2022 223.54 224.24 219.49 221.89 1,135,188 -0.83(-0.37%)
Jul 07, 2022 221.60 223.21 217.31 222.71 1,689,067 +3.50(+1.59%)
Jul 06, 2022 219.43 221.58 216.61 219.22 1,738,968 -1.82(-0.82%)
Jul 05, 2022 212.37 222.35 210.56 221.04 2,975,031 +5.78(+2.68%)
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.