Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 146.13 148.47 143.61 143.73 3,762,665 -3.72(-2.52%)
Sep 29, 2022 143.18 147.74 142.48 147.45 5,368,791 +2.25(+1.55%)
Sep 28, 2022 141.07 146.29 140.12 145.20 5,122,133 +4.88(+3.48%)
Sep 27, 2022 138.92 140.94 137.39 140.32 4,611,852 +1.99(+1.43%)
Sep 26, 2022 143.73 146.03 137.86 138.34 5,882,549 -6.22(-4.31%)
Sep 23, 2022 144.99 148.06 141.97 144.56 7,432,668 -5.04(-3.37%)
Sep 22, 2022 147.75 155.53 145.54 149.61 10,586,800 +1.25(+0.84%)
Sep 21, 2022 152.15 154.06 148.36 148.36 5,666,514 -4.02(-2.64%)
Sep 20, 2022 156.03 156.05 152.04 152.38 5,553,212 -5.32(-3.38%)
Sep 19, 2022 154.89 160.07 154.41 157.70 9,731,820 +1.82(+1.17%)
Sep 16, 2022 154.23 156.68 150.05 155.88 35,329,744 -42.45(-21.40%)
Sep 15, 2022 198.07 199.58 196.73 198.33 3,078,407 -0.14(-0.07%)
Sep 14, 2022 198.18 198.90 194.50 198.47 1,560,220 -0.32(-0.16%)
Sep 13, 2022 202.22 203.56 197.59 198.79 1,641,815 -8.23(-3.97%)
Sep 12, 2022 203.55 208.94 203.55 207.01 2,353,894 +4.62(+2.28%)
Sep 09, 2022 198.26 202.88 198.07 202.40 1,797,120 +6.00(+3.06%)
Sep 08, 2022 194.28 196.53 191.25 196.40 2,556,047 +1.21(+0.62%)
Sep 07, 2022 194.97 195.91 190.61 195.19 3,198,598 -2.47(-1.25%)
Sep 06, 2022 198.45 200.30 195.87 197.65 2,435,826 -4.41(-2.18%)
Sep 02, 2022 207.36 207.57 200.62 202.06 1,469,865 -3.04(-1.48%)
Sep 01, 2022 202.77 205.33 200.37 205.10 1,634,541 +2.13(+1.05%)
Aug 31, 2022 206.45 206.99 202.59 202.97 1,783,588 -2.57(-1.25%)
Aug 30, 2022 210.22 210.84 204.70 205.54 1,475,263 -3.13(-1.50%)
Aug 29, 2022 208.16 210.31 206.75 208.67 1,261,462 -1.38(-0.66%)
Aug 26, 2022 219.88 220.87 209.91 210.04 1,607,803 -9.50(-4.33%)
Aug 25, 2022 218.38 220.46 216.64 219.55 1,208,889 +1.90(+0.87%)
Aug 24, 2022 216.52 218.95 214.61 217.65 1,146,941 +0.77(+0.36%)
Aug 23, 2022 215.03 217.92 214.66 216.88 1,060,679 +1.63(+0.76%)
Aug 22, 2022 218.92 219.42 214.61 215.25 1,938,998 -7.86(-3.52%)
Aug 19, 2022 225.46 225.82 221.68 223.11 1,307,958 -3.02(-1.34%)
Aug 18, 2022 224.56 226.64 223.37 226.13 1,032,276 +1.40(+0.62%)
Aug 17, 2022 226.66 228.00 224.18 224.74 1,236,649 -4.62(-2.01%)
Aug 16, 2022 224.47 231.94 224.01 229.36 2,274,012 +4.82(+2.15%)
Aug 15, 2022 220.52 225.47 220.43 224.54 1,636,160 +2.44(+1.10%)
Aug 12, 2022 221.51 222.16 219.38 222.10 1,813,583 +1.39(+0.63%)
Aug 11, 2022 224.81 225.30 220.00 220.71 2,120,521 -3.09(-1.38%)
Aug 10, 2022 221.27 225.83 220.49 223.80 2,269,752 +7.20(+3.32%)
Aug 09, 2022 219.44 219.44 214.63 216.60 2,007,963 -3.90(-1.77%)
Aug 08, 2022 227.22 227.37 220.04 220.50 1,932,105 -5.65(-2.50%)
Aug 05, 2022 225.93 229.99 224.81 226.15 1,565,718 -1.17(-0.51%)
Aug 04, 2022 225.09 227.52 224.67 227.32 1,124,739 +2.80(+1.25%)
Aug 03, 2022 226.12 227.31 223.11 224.52 1,081,158 -0.08(-0.03%)
Aug 02, 2022 227.11 227.83 222.92 224.59 1,483,716 -4.27(-1.86%)
Aug 01, 2022 223.43 230.82 223.37 228.86 1,979,599 +4.44(+1.98%)
Jul 29, 2022 220.60 225.28 217.47 224.42 2,091,570 +3.16(+1.43%)
Jul 28, 2022 219.53 221.75 218.85 221.26 1,450,293 +2.10(+0.96%)
Jul 27, 2022 217.21 220.33 213.43 219.16 1,269,708 +2.66(+1.23%)
Jul 26, 2022 214.71 218.22 212.89 216.51 1,620,139 -3.18(-1.45%)
Jul 25, 2022 220.94 222.00 218.38 219.68 1,012,646 +0.84(+0.38%)
Jul 22, 2022 220.29 221.74 217.01 218.85 1,501,882 -0.35(-0.16%)
Jul 21, 2022 218.03 219.90 217.31 219.19 1,044,779 +0.00(+0.00%)
Jul 20, 2022 217.52 220.05 215.90 219.19 1,403,189 +2.15(+0.99%)
Jul 19, 2022 211.41 217.72 210.69 217.04 1,432,105 +7.17(+3.42%)
Jul 18, 2022 210.96 213.50 209.03 209.87 1,571,826 +0.14(+0.07%)
Jul 15, 2022 209.19 210.59 207.01 209.73 1,309,448 +3.41(+1.65%)
Jul 14, 2022 203.93 206.48 202.58 206.32 1,592,853 -1.77(-0.85%)
Jul 13, 2022 212.45 212.70 206.89 208.09 2,069,079 -6.59(-3.07%)
Jul 12, 2022 215.02 219.06 213.55 214.69 2,137,698 -1.16(-0.54%)
Jul 11, 2022 220.15 222.65 215.51 215.85 1,784,672 -6.07(-2.73%)
Jul 08, 2022 223.57 224.27 219.52 221.92 1,135,029 -0.83(-0.37%)
Jul 07, 2022 221.63 223.24 217.34 222.75 1,688,831 +3.50(+1.59%)
Jul 06, 2022 219.46 221.61 216.64 219.25 1,738,725 -1.82(-0.82%)
Jul 05, 2022 212.40 222.38 210.59 221.07 2,974,616 +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.