Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 153.90 154.00 152.64 153.01 9,597,992 -2.69(-1.73%)
Sep 22, 2022 156.26 156.48 155.31 155.70 5,974,906 -0.09(-0.06%)
Sep 21, 2022 155.97 157.24 154.01 155.79 7,814,638 +0.72(+0.46%)
Sep 20, 2022 155.03 155.23 154.59 155.07 5,987,660 -0.89(-0.57%)
Sep 19, 2022 154.87 156.04 154.81 155.96 5,582,051 +0.12(+0.08%)
Sep 16, 2022 154.66 156.56 154.34 155.84 7,141,216 +0.86(+0.55%)
Sep 15, 2022 156.76 157.49 154.62 154.98 13,177,270 -2.95(-1.87%)
Sep 14, 2022 158.68 158.98 157.73 157.93 6,090,061 -0.61(-0.38%)
Sep 13, 2022 158.47 159.27 158.39 158.54 6,525,680 -2.09(-1.30%)
Sep 12, 2022 161.04 161.62 160.55 160.63 4,536,703 +0.81(+0.51%)
Sep 09, 2022 159.72 160.24 159.41 159.82 3,927,791 +0.84(+0.53%)
Sep 08, 2022 159.54 159.86 158.71 158.98 4,606,084 -0.96(-0.60%)
Sep 07, 2022 158.15 160.15 158.08 159.94 3,981,075 +1.61(+1.02%)
Sep 06, 2022 159.17 159.46 158.32 158.33 4,860,534 -0.93(-0.58%)
Sep 02, 2022 159.35 160.06 159.14 159.26 5,212,487 +1.39(+0.88%)
Sep 01, 2022 158.17 158.39 157.32 157.87 7,387,910 -1.40(-0.88%)
Aug 31, 2022 159.50 160.57 159.25 159.27 5,435,032 -1.24(-0.77%)
Aug 30, 2022 161.27 161.43 160.34 160.51 4,856,364 -1.35(-0.83%)
Aug 29, 2022 161.88 162.62 161.70 161.86 4,689,758 +0.10(+0.06%)
Aug 26, 2022 163.12 163.61 161.55 161.76 6,920,259 -1.99(-1.22%)
Aug 25, 2022 163.97 163.99 163.24 163.75 2,857,270 +0.50(+0.31%)
Aug 24, 2022 162.44 163.61 162.37 163.25 3,200,869 +0.48(+0.29%)
Aug 23, 2022 161.96 163.43 161.91 162.77 4,424,014 +1.13(+0.70%)
Aug 22, 2022 161.66 162.12 161.36 161.64 4,461,343 -1.08(-0.66%)
Aug 19, 2022 163.65 163.74 162.62 162.72 8,172,961 -1.20(-0.73%)
Aug 18, 2022 164.60 164.91 163.54 163.92 3,645,738 -0.43(-0.26%)
Aug 17, 2022 165.21 165.23 163.95 164.35 5,567,271 -1.07(-0.65%)
Aug 16, 2022 165.31 165.72 165.18 165.42 4,290,585 -0.29(-0.18%)
Aug 15, 2022 165.99 166.25 165.44 165.71 5,236,205 -2.16(-1.29%)
Aug 12, 2022 167.17 167.94 166.83 167.87 5,238,659 +1.53(+0.92%)
Aug 11, 2022 167.16 167.66 166.31 166.34 4,445,538 -0.44(-0.26%)
Aug 10, 2022 167.39 167.98 166.62 166.78 4,075,602 -0.42(-0.25%)
Aug 09, 2022 167.48 167.80 166.82 167.20 3,205,121 +0.51(+0.31%)
Aug 08, 2022 166.03 166.81 165.93 166.69 3,457,075 +1.40(+0.85%)
Aug 05, 2022 164.99 165.84 164.87 165.29 6,023,296 -1.88(-1.12%)
Aug 04, 2022 165.53 167.31 165.34 167.17 5,501,305 +2.72(+1.65%)
Aug 03, 2022 164.77 164.91 163.47 164.45 4,416,346 +0.40(+0.24%)
Aug 02, 2022 165.66 166.46 164.02 164.05 5,723,602 -0.98(-0.59%)
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.