Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 172.27 174.94 171.35 174.91 862,990 +2.62(+1.52%)
Sep 22, 2022 175.16 175.70 170.62 172.29 735,894 -4.40(-2.49%)
Sep 21, 2022 179.23 181.68 175.97 176.69 593,782 -1.15(-0.65%)
Sep 20, 2022 179.86 180.05 176.37 177.84 814,137 -4.77(-2.61%)
Sep 19, 2022 181.77 183.22 180.03 182.61 582,382 -0.64(-0.35%)
Sep 16, 2022 184.66 184.66 180.65 183.25 938,334 -3.47(-1.86%)
Sep 15, 2022 186.99 190.82 185.61 186.72 737,380 -1.23(-0.65%)
Sep 14, 2022 191.49 191.94 186.62 187.95 694,263 -3.38(-1.77%)
Sep 13, 2022 194.04 194.64 191.15 191.33 677,701 -7.30(-3.68%)
Sep 12, 2022 198.08 199.42 196.89 198.63 488,990 +1.47(+0.75%)
Sep 09, 2022 197.24 198.53 196.44 197.16 410,737 +0.79(+0.40%)
Sep 08, 2022 191.91 196.43 191.85 196.37 558,474 +2.89(+1.49%)
Sep 07, 2022 188.16 194.38 187.25 193.48 496,395 +6.10(+3.26%)
Sep 06, 2022 188.52 189.28 185.75 187.38 465,752 -0.12(-0.06%)
Sep 02, 2022 191.32 192.14 186.19 187.50 487,414 -2.55(-1.34%)
Sep 01, 2022 186.94 190.19 184.38 190.05 581,691 +1.30(+0.69%)
Aug 31, 2022 190.62 191.54 187.35 188.75 640,474 -1.04(-0.55%)
Aug 30, 2022 193.04 193.84 188.74 189.79 516,019 -2.29(-1.19%)
Aug 29, 2022 195.76 196.76 192.04 192.08 477,634 -5.05(-2.56%)
Aug 26, 2022 207.28 208.09 197.07 197.13 565,460 -10.59(-5.10%)
Aug 25, 2022 207.18 207.93 204.97 207.72 449,626 +1.85(+0.90%)
Aug 24, 2022 203.81 206.66 202.62 205.87 365,097 +1.35(+0.66%)
Aug 23, 2022 207.06 207.75 204.44 204.52 447,345 -3.20(-1.54%)
Aug 22, 2022 206.39 208.41 205.05 207.72 644,920 -0.97(-0.46%)
Aug 19, 2022 211.56 211.62 207.38 208.69 697,730 -4.09(-1.92%)
Aug 18, 2022 214.49 214.66 212.59 212.78 329,816 -1.24(-0.58%)
Aug 17, 2022 213.75 215.03 211.91 214.02 618,827 -1.97(-0.91%)
Aug 16, 2022 217.02 218.47 215.02 215.99 586,851 -4.25(-1.93%)
Aug 15, 2022 219.78 223.03 219.61 220.24 351,924 -2.09(-0.94%)
Aug 12, 2022 218.61 222.47 218.61 222.33 597,244 +4.03(+1.85%)
Aug 11, 2022 220.78 220.78 216.76 218.30 581,221 -1.26(-0.57%)
Aug 10, 2022 216.84 220.51 216.82 219.56 613,760 +7.25(+3.41%)
Aug 09, 2022 213.11 213.11 210.00 212.31 444,972 -0.79(-0.37%)
Aug 08, 2022 213.91 215.31 211.22 213.10 356,935 +0.65(+0.31%)
Aug 05, 2022 210.83 212.74 209.75 212.45 708,753 -1.34(-0.63%)
Aug 04, 2022 213.22 214.64 210.62 213.79 605,757 +0.78(+0.37%)
Aug 03, 2022 207.59 213.25 207.59 213.01 537,907 +6.70(+3.25%)
Aug 02, 2022 209.13 210.80 206.06 206.31 976,333 -4.47(-2.12%)
Aug 01, 2022 207.12 211.55 206.05 210.78 776,536 +1.87(+0.90%)
Jul 29, 2022 207.26 209.49 205.07 208.91 617,577 +1.41(+0.68%)
Jul 28, 2022 199.41 208.32 198.83 207.50 846,215 +9.11(+4.59%)
Jul 27, 2022 195.10 199.28 191.91 198.39 725,743 +5.19(+2.69%)
Jul 26, 2022 195.99 196.97 192.16 193.20 646,243 -4.96(-2.50%)
Jul 25, 2022 200.40 202.68 197.01 198.16 754,674 -2.69(-1.34%)
Jul 22, 2022 201.04 202.11 198.49 200.85 576,375 +0.29(+0.14%)
Jul 21, 2022 202.00 203.88 194.82 200.56 1,222,839 -4.61(-2.25%)
Jul 20, 2022 201.25 205.84 200.40 205.17 1,147,767 +4.17(+2.07%)
Jul 19, 2022 193.87 201.16 192.92 201.00 707,630 +9.33(+4.87%)
Jul 18, 2022 193.53 194.51 190.73 191.67 456,058 -0.75(-0.39%)
Jul 15, 2022 191.62 193.18 189.94 192.42 459,690 +3.00(+1.58%)
Jul 14, 2022 181.87 189.96 181.44 189.42 637,576 +4.79(+2.59%)
Jul 13, 2022 183.24 186.56 181.03 184.63 388,265 -2.55(-1.36%)
Jul 12, 2022 189.72 191.79 186.34 187.18 738,798 -2.51(-1.32%)
Jul 11, 2022 189.81 190.44 188.40 189.69 329,207 -0.76(-0.40%)
Jul 08, 2022 190.01 191.62 187.87 190.45 400,935 -0.54(-0.28%)
Jul 07, 2022 188.82 191.24 188.20 190.99 730,206 +2.08(+1.10%)
Jul 06, 2022 187.48 189.46 185.79 188.91 611,346 +2.90(+1.56%)
Jul 05, 2022 183.91 186.75 181.50 186.01 648,838 -0.54(-0.29%)
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.