Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 165.61 171.07 163.81 169.55 1,069,884 +4.28(+2.59%)
Sep 29, 2022 170.10 170.10 164.42 165.26 854,632 -5.96(-3.48%)
Sep 28, 2022 169.14 171.84 167.12 171.23 731,734 +3.76(+2.24%)
Sep 27, 2022 172.56 173.28 166.79 167.47 799,269 -3.98(-2.32%)
Sep 26, 2022 172.99 175.76 171.34 171.45 1,040,955 -1.54(-0.89%)
Sep 23, 2022 170.38 173.02 169.47 172.99 872,573 +2.59(+1.52%)
Sep 22, 2022 173.24 173.77 168.75 170.40 744,066 -4.35(-2.49%)
Sep 21, 2022 177.26 179.69 174.04 174.75 600,375 -1.14(-0.65%)
Sep 20, 2022 177.88 178.07 174.43 175.89 823,177 -4.72(-2.61%)
Sep 19, 2022 179.77 181.20 178.05 180.60 588,849 -0.63(-0.35%)
Sep 16, 2022 182.63 182.63 178.67 181.24 948,754 -3.43(-1.86%)
Sep 15, 2022 184.94 188.72 183.57 184.67 745,568 -1.22(-0.65%)
Sep 14, 2022 189.39 189.84 184.57 185.89 701,972 -3.34(-1.77%)
Sep 13, 2022 191.91 192.50 189.05 189.23 685,226 -7.22(-3.67%)
Sep 12, 2022 195.91 197.23 194.73 196.45 494,420 +1.45(+0.75%)
Sep 09, 2022 195.07 196.35 194.28 195.00 415,298 +0.78(+0.40%)
Sep 08, 2022 189.80 194.27 189.75 194.21 564,675 +2.86(+1.49%)
Sep 07, 2022 186.09 192.25 185.20 191.35 501,907 +6.03(+3.26%)
Sep 06, 2022 186.45 187.20 183.72 185.32 470,924 -0.12(-0.06%)
Sep 02, 2022 189.22 190.03 184.15 185.44 492,826 -2.14(-1.14%)
Sep 01, 2022 184.51 187.72 181.98 187.58 589,360 +1.28(+0.69%)
Aug 31, 2022 188.14 189.05 184.91 186.29 648,918 -1.03(-0.55%)
Aug 30, 2022 190.53 191.32 186.28 187.32 522,822 -2.26(-1.19%)
Aug 29, 2022 193.21 194.21 189.54 189.58 483,931 -4.98(-2.56%)
Aug 26, 2022 204.58 205.38 194.51 194.56 572,915 -10.45(-5.10%)
Aug 25, 2022 204.48 205.22 202.30 205.02 455,553 +1.83(+0.90%)
Aug 24, 2022 201.16 203.97 199.98 203.19 369,910 +1.33(+0.66%)
Aug 23, 2022 204.37 205.05 201.78 201.86 453,242 -3.16(-1.54%)
Aug 22, 2022 203.70 205.70 202.38 205.02 653,422 -0.96(-0.46%)
Aug 19, 2022 208.81 208.87 204.68 205.97 706,929 -4.04(-1.92%)
Aug 18, 2022 211.70 211.86 209.82 210.01 334,164 -1.22(-0.58%)
Aug 17, 2022 210.97 212.23 209.15 211.24 626,985 -1.94(-0.91%)
Aug 16, 2022 214.20 215.63 212.22 213.18 594,588 -4.19(-1.93%)
Aug 15, 2022 216.92 220.13 216.75 217.37 356,563 -2.06(-0.94%)
Aug 12, 2022 215.76 219.57 215.76 219.44 605,118 +3.98(+1.85%)
Aug 11, 2022 217.91 217.91 213.94 215.46 588,883 -1.24(-0.57%)
Aug 10, 2022 214.02 217.64 214.00 216.70 621,851 +7.16(+3.41%)
Aug 09, 2022 210.34 210.34 207.27 209.55 450,838 -0.78(-0.37%)
Aug 08, 2022 211.13 212.51 208.47 210.33 361,640 +0.64(+0.31%)
Aug 05, 2022 208.09 209.97 207.02 209.69 718,097 -1.32(-0.63%)
Aug 04, 2022 210.44 211.85 207.87 211.01 613,743 +0.77(+0.37%)
Aug 03, 2022 204.89 210.48 204.89 210.24 544,998 +6.61(+3.25%)
Aug 02, 2022 206.41 208.06 203.38 203.62 989,205 -4.41(-2.12%)
Aug 01, 2022 204.43 208.80 203.37 208.04 786,773 +1.84(+0.89%)
Jul 29, 2022 204.56 206.76 202.40 206.19 625,719 +1.39(+0.68%)
Jul 28, 2022 196.81 205.61 196.24 204.80 857,371 +8.99(+4.59%)
Jul 27, 2022 192.56 196.69 189.41 195.81 735,311 +5.12(+2.69%)
Jul 26, 2022 193.44 194.41 189.66 190.69 654,763 -4.89(-2.50%)
Jul 25, 2022 197.79 200.04 194.45 195.58 764,623 -2.66(-1.34%)
Jul 22, 2022 198.42 199.48 195.91 198.24 583,974 +0.29(+0.14%)
Jul 21, 2022 199.37 201.23 192.28 197.95 1,238,961 -4.55(-2.25%)
Jul 20, 2022 198.63 203.16 197.79 202.50 1,162,899 +4.12(+2.07%)
Jul 19, 2022 191.35 198.54 190.41 198.38 716,959 +9.21(+4.87%)
Jul 18, 2022 191.01 191.98 188.25 189.18 462,070 -0.74(-0.39%)
Jul 15, 2022 189.13 190.67 187.47 189.92 465,750 +2.96(+1.58%)
Jul 14, 2022 179.50 187.49 179.07 186.96 645,981 +4.73(+2.59%)
Jul 13, 2022 180.86 184.13 178.67 182.23 393,383 -2.52(-1.36%)
Jul 12, 2022 187.25 189.29 183.91 184.74 748,538 -2.48(-1.32%)
Jul 11, 2022 187.34 187.96 185.95 187.22 333,547 -0.75(-0.40%)
Jul 08, 2022 187.54 189.13 185.43 187.97 406,221 -0.53(-0.28%)
Jul 07, 2022 186.36 188.75 185.75 188.50 739,833 +2.05(+1.10%)
Jul 06, 2022 185.04 187.00 183.37 186.45 619,406 +2.86(+1.56%)
Jul 05, 2022 181.52 184.32 179.14 183.59 657,392 -0.53(-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.