Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 145.34 147.67 142.82 142.95 3,783,247 -3.70(-2.52%)
Sep 29, 2022 142.40 146.94 141.71 146.65 5,398,158 +2.23(+1.55%)
Sep 28, 2022 140.30 145.49 139.36 144.41 5,150,151 +4.85(+3.48%)
Sep 27, 2022 138.16 140.18 136.64 139.56 4,637,080 +1.97(+1.43%)
Sep 26, 2022 142.95 145.23 137.11 137.59 5,914,727 -6.19(-4.31%)
Sep 23, 2022 144.20 147.25 141.20 143.78 7,473,325 -5.02(-3.37%)
Sep 22, 2022 146.94 154.69 144.75 148.79 10,644,711 +1.24(+0.84%)
Sep 21, 2022 151.33 153.22 147.55 147.55 5,697,511 -4.00(-2.64%)
Sep 20, 2022 155.18 155.20 151.21 151.55 5,583,589 -5.29(-3.38%)
Sep 19, 2022 154.05 159.20 153.57 156.84 9,785,054 +1.81(+1.17%)
Sep 16, 2022 153.39 155.82 149.24 155.03 35,523,004 -42.22(-21.40%)
Sep 15, 2022 196.99 198.50 195.66 197.25 3,095,246 -0.14(-0.07%)
Sep 14, 2022 197.10 197.82 193.44 197.39 1,568,754 -0.32(-0.16%)
Sep 13, 2022 201.12 202.45 196.51 197.71 1,650,796 -8.18(-3.97%)
Sep 12, 2022 202.44 207.81 202.44 205.89 2,366,770 +4.59(+2.28%)
Sep 09, 2022 197.19 201.78 196.99 201.30 1,806,951 +5.97(+3.06%)
Sep 08, 2022 193.22 195.46 190.22 195.33 2,570,029 +1.20(+0.62%)
Sep 07, 2022 193.91 194.84 189.57 194.12 3,216,095 -2.46(-1.25%)
Sep 06, 2022 197.37 199.21 194.81 196.58 2,449,150 -4.38(-2.18%)
Sep 02, 2022 206.24 206.44 199.53 200.96 1,477,906 -3.02(-1.48%)
Sep 01, 2022 201.66 204.21 199.28 203.98 1,643,482 +2.12(+1.05%)
Aug 31, 2022 205.33 205.87 201.49 201.87 1,793,344 -2.56(-1.25%)
Aug 30, 2022 209.07 209.70 203.59 204.42 1,483,333 -3.11(-1.50%)
Aug 29, 2022 207.03 209.17 205.63 207.53 1,268,362 -1.37(-0.66%)
Aug 26, 2022 218.69 219.67 208.77 208.90 1,616,598 -9.45(-4.33%)
Aug 25, 2022 217.19 219.26 215.46 218.35 1,215,501 +1.89(+0.87%)
Aug 24, 2022 215.34 217.76 213.44 216.47 1,153,215 +0.77(+0.36%)
Aug 23, 2022 213.86 216.74 213.49 215.70 1,066,481 +1.62(+0.76%)
Aug 22, 2022 217.73 218.23 213.44 214.08 1,949,605 -7.81(-3.52%)
Aug 19, 2022 224.23 224.59 220.47 221.90 1,315,113 -3.01(-1.34%)
Aug 18, 2022 223.34 225.41 222.16 224.90 1,037,923 +1.39(+0.62%)
Aug 17, 2022 225.43 226.76 222.96 223.51 1,243,414 -4.60(-2.02%)
Aug 16, 2022 223.25 230.68 222.79 228.11 2,286,451 +4.80(+2.15%)
Aug 15, 2022 219.32 224.24 219.24 223.31 1,645,110 +2.42(+1.10%)
Aug 12, 2022 220.31 220.95 218.19 220.89 1,823,504 +1.38(+0.63%)
Aug 11, 2022 223.58 224.07 218.80 219.51 2,132,120 -3.07(-1.38%)
Aug 10, 2022 220.07 224.60 219.29 222.59 2,282,167 +7.16(+3.32%)
Aug 09, 2022 218.25 218.25 213.46 215.42 2,018,947 -3.88(-1.77%)
Aug 08, 2022 225.99 226.13 218.84 219.30 1,942,674 -5.62(-2.50%)
Aug 05, 2022 224.70 228.73 223.59 224.92 1,574,283 -1.16(-0.51%)
Aug 04, 2022 223.87 226.28 223.45 226.08 1,130,891 +2.79(+1.25%)
Aug 03, 2022 224.88 226.07 221.90 223.29 1,087,072 -0.08(-0.03%)
Aug 02, 2022 225.87 226.59 221.71 223.37 1,491,832 -4.24(-1.86%)
Aug 01, 2022 222.21 229.57 222.16 227.61 1,990,428 +4.41(+1.98%)
Jul 29, 2022 219.40 224.05 216.29 223.20 2,103,011 +3.14(+1.43%)
Jul 28, 2022 218.34 220.55 217.66 220.06 1,458,226 +2.09(+0.96%)
Jul 27, 2022 216.03 219.13 212.26 217.97 1,276,653 +2.64(+1.23%)
Jul 26, 2022 213.54 217.04 211.73 215.33 1,629,001 -3.16(-1.45%)
Jul 25, 2022 219.74 220.80 217.19 218.49 1,018,185 +0.83(+0.38%)
Jul 22, 2022 219.09 220.54 215.83 217.66 1,510,098 -0.34(-0.16%)
Jul 21, 2022 216.84 218.70 216.13 218.00 1,050,494 +0.00(+0.00%)
Jul 20, 2022 216.33 218.85 214.72 218.00 1,410,864 +2.14(+0.99%)
Jul 19, 2022 210.26 216.53 209.54 215.86 1,439,939 +7.13(+3.42%)
Jul 18, 2022 209.81 212.34 207.89 208.73 1,580,424 +0.14(+0.07%)
Jul 15, 2022 208.05 209.44 205.89 208.59 1,316,611 +3.39(+1.65%)
Jul 14, 2022 202.82 205.36 201.48 205.20 1,601,566 -1.76(-0.85%)
Jul 13, 2022 211.30 211.55 205.76 206.96 2,080,397 -6.56(-3.07%)
Jul 12, 2022 213.85 217.87 212.39 213.52 2,149,391 -1.16(-0.54%)
Jul 11, 2022 218.95 221.44 214.34 214.68 1,794,434 -6.03(-2.73%)
Jul 08, 2022 222.36 223.05 218.32 220.71 1,141,238 -0.82(-0.37%)
Jul 07, 2022 220.42 222.02 216.16 221.53 1,698,069 +3.48(+1.59%)
Jul 06, 2022 218.27 220.40 215.46 218.06 1,748,236 -1.81(-0.82%)
Jul 05, 2022 211.24 221.17 209.44 219.87 2,990,888 +5.74(+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.