Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 116.66 122.09 116.66 117.91 474 -2.93(-2.42%)
Aug 30, 2022 118.25 120.84 118.16 120.84 1,411 +3.93(+3.36%)
Aug 29, 2022 121.44 121.44 115.63 116.91 1,554 -3.00(-2.50%)
Aug 26, 2022 127.09 127.09 118.91 119.91 654 -3.75(-3.03%)
Aug 25, 2022 128.71 128.71 121.14 123.66 309 +2.75(+2.27%)
Aug 24, 2022 118.66 122.59 118.66 120.91 350 -2.25(-1.83%)
Aug 23, 2022 122.41 125.46 120.91 123.16 201 +1.00(+0.82%)
Aug 22, 2022 126.72 126.72 120.91 122.16 1,516 +2.01(+1.67%)
Aug 19, 2022 127.46 127.62 120.15 120.15 1,388 -3.11(-2.52%)
Aug 18, 2022 124.52 126.94 123.26 123.26 172 -0.58(-0.47%)
Aug 17, 2022 123.68 126.41 123.68 123.84 308 +1.19(+0.97%)
Aug 16, 2022 122.65 130.06 122.49 122.65 418 -7.19(-5.54%)
Aug 15, 2022 129.84 129.84 126.66 129.84 809 +2.93(+2.31%)
Aug 12, 2022 125.24 132.59 125.24 126.91 384 -0.50(-0.39%)
Aug 11, 2022 127.41 134.00 127.41 127.41 1,035 -2.34(-1.80%)
Aug 10, 2022 126.07 131.84 126.07 129.75 284 -0.66(-0.51%)
Aug 09, 2022 128.91 133.09 128.91 130.41 452 -2.18(-1.64%)
Aug 08, 2022 136.20 136.20 128.91 132.59 1,629 +5.43(+4.27%)
Aug 05, 2022 127.00 134.80 127.00 127.16 2,870 +0.50(+0.39%)
Aug 04, 2022 126.49 134.21 126.49 126.66 1,097 -3.15(-2.43%)
Aug 03, 2022 129.94 131.96 129.65 129.81 727 +3.17(+2.50%)
Aug 02, 2022 134.09 134.09 126.64 126.64 339 -7.69(-5.72%)
Aug 01, 2022 134.49 134.49 126.91 134.33 2,132 +4.40(+3.39%)
Jul 29, 2022 133.00 133.00 129.93 129.93 2,271 -11.88(-8.38%)
Jul 28, 2022 142.59 142.59 138.91 141.81 1,238 +1.72(+1.23%)
Jul 27, 2022 134.41 140.59 134.41 140.09 633 +1.25(+0.90%)
Jul 26, 2022 137.13 140.34 137.10 138.84 593 +0.43(+0.31%)
Jul 25, 2022 137.16 140.86 137.16 138.41 2,205 -1.00(-0.72%)
Jul 22, 2022 137.29 143.84 137.29 139.41 1,084 +5.75(+4.30%)
Jul 21, 2022 132.91 140.98 132.91 133.66 407 +1.25(+0.94%)
Jul 20, 2022 131.66 137.84 131.66 132.41 834 +3.80(+2.95%)
Jul 19, 2022 125.67 132.84 125.51 128.61 1,513 -1.07(-0.83%)
Jul 18, 2022 127.03 133.75 127.03 129.69 3,160 +3.66(+2.90%)
Jul 15, 2022 132.31 132.47 126.03 126.03 7,150 +0.87(+0.70%)
Jul 14, 2022 129.84 129.84 124.75 125.16 431 -3.68(-2.86%)
Jul 13, 2022 128.59 129.09 126.66 128.84 791 -1.07(-0.82%)
Jul 12, 2022 134.15 134.15 129.91 129.91 774 -0.50(-0.38%)
Jul 11, 2022 136.01 136.01 128.91 130.41 854 +0.50(+0.38%)
Jul 08, 2022 135.34 135.34 128.45 129.91 1,100 -2.06(-1.56%)
Jul 07, 2022 135.59 135.59 130.91 131.97 415 +2.79(+2.16%)
Jul 06, 2022 127.41 129.84 127.41 129.18 642 +0.56(+0.43%)
Jul 05, 2022 126.50 129.59 126.00 128.62 1,618 +3.47(+2.77%)
Jul 01, 2022 123.91 126.09 123.75 125.16 2,038 -0.10(-0.08%)
Jun 30, 2022 127.59 127.59 120.91 125.26 1,012 -1.15(-0.91%)
Jun 29, 2022 123.37 129.09 123.21 126.41 2,547 -3.43(-2.64%)
Jun 28, 2022 122.67 129.84 122.51 129.84 1,348 -0.44(-0.34%)
Jun 27, 2022 130.44 130.44 122.72 130.28 1,335 +4.87(+3.88%)
Jun 24, 2022 126.59 128.84 123.16 125.41 1,290 +4.73(+3.92%)
Jun 23, 2022 124.59 124.59 120.67 120.68 628 -0.48(-0.40%)
Jun 22, 2022 117.97 123.84 117.97 121.16 1,889 +0.36(+0.30%)
Jun 21, 2022 119.66 122.61 119.50 120.80 6,089 -1.29(-1.06%)
Jun 17, 2022 118.41 122.34 117.91 122.09 1,172 -0.95(-0.77%)
Jun 16, 2022 128.85 128.85 122.88 123.04 1,172 -3.21(-2.54%)
Jun 15, 2022 124.08 130.11 124.00 126.25 1,598 +0.50(+0.40%)
Jun 14, 2022 125.83 131.17 125.67 125.75 4,249 -2.33(-1.82%)
Jun 13, 2022 133.79 133.79 127.25 128.08 1,752 -6.50(-4.83%)
Jun 10, 2022 135.24 137.99 134.58 134.58 392 -5.07(-3.63%)
Jun 09, 2022 143.19 143.19 139.65 139.65 269 -0.53(-0.38%)
Jun 08, 2022 140.10 142.95 140.10 140.18 582 -2.65(-1.86%)
Jun 07, 2022 144.29 144.29 141.50 142.83 216 -0.48(-0.33%)
Jun 06, 2022 146.86 146.86 143.31 143.31 839 -2.02(-1.39%)
Jun 03, 2022 144.69 149.06 144.69 145.33 1,001 +0.08(+0.06%)
Jun 02, 2022 145.17 145.84 143.08 145.25 592 -6.42(-4.23%)
Jun 01, 2022 150.44 153.35 149.65 151.67 216 +2.65(+1.78%)
May 31, 2022 151.95 151.95 149.02 149.02 285 -0.42(-0.28%)
May 27, 2022 151.92 152.17 149.44 149.44 320 +0.86(+0.58%)
May 26, 2022 148.29 151.21 148.25 148.58 702 -1.17(-0.78%)
May 25, 2022 150.33 152.17 149.75 149.75 715 -3.08(-2.02%)
May 24, 2022 155.42 155.42 152.75 152.83 1,453 -0.25(-0.16%)
May 23, 2022 152.93 155.92 152.85 153.08 291 +2.35(+1.56%)
May 20, 2022 152.25 154.42 150.66 150.73 458 -5.45(-3.49%)
May 19, 2022 151.98 156.18 151.90 156.18 634 -2.49(-1.57%)
May 18, 2022 158.92 159.17 155.77 158.67 97,243 +5.80(+3.79%)
May 17, 2022 152.17 152.87 150.07 152.87 496 +5.79(+3.94%)
May 16, 2022 146.71 149.42 146.71 147.08 240 -0.75(-0.51%)
May 13, 2022 147.83 149.61 147.58 147.83 1,190 +6.25(+4.41%)
May 12, 2022 138.73 147.23 138.73 141.58 327 -7.34(-4.93%)
May 11, 2022 148.92 148.92 145.33 148.92 151 +2.34(+1.60%)
May 10, 2022 145.81 154.67 145.81 146.58 354 -5.25(-3.46%)
May 09, 2022 155.62 155.62 151.58 151.83 231 -3.75(-2.41%)
May 06, 2022 154.33 158.96 154.33 155.58 2,756 +8.16(+5.54%)
May 05, 2022 154.17 154.17 147.42 147.42 358 -4.16(-2.74%)
May 04, 2022 152.92 154.42 149.00 151.58 85 +1.25(+0.83%)
May 03, 2022 154.42 154.42 147.58 150.33 314 +4.36(+2.99%)
May 02, 2022 154.96 154.96 145.97 145.97 178 -8.95(-5.78%)
Apr 29, 2022 155.11 155.11 152.08 154.92 100 +2.71(+1.78%)
Apr 28, 2022 161.29 162.01 152.06 152.21 567 +6.13(+4.20%)
Apr 27, 2022 150.17 150.17 146.08 146.08 127 +0.36(+0.25%)
Apr 26, 2022 150.83 150.83 145.72 145.72 117 -3.11(-2.09%)
Apr 25, 2022 147.99 148.99 147.88 148.83 3,688 +3.24(+2.23%)
Apr 22, 2022 149.92 149.92 145.59 145.59 100 +0.26(+0.18%)
Apr 21, 2022 149.92 149.92 145.33 145.33 594 -4.64(-3.09%)
Apr 20, 2022 149.97 149.97 144.89 149.97 179 +3.30(+2.25%)
Apr 19, 2022 149.27 149.27 144.58 146.67 147 -3.75(-2.49%)
Apr 18, 2022 152.42 152.42 146.58 150.42 200 +1.12(+0.75%)
Apr 14, 2022 152.17 152.17 149.30 149.30 198 -2.03(-1.34%)
Apr 13, 2022 153.42 153.47 151.08 151.33 405 +5.04(+3.45%)
Apr 12, 2022 149.42 149.42 146.00 146.29 596 +2.87(+2.00%)
Apr 11, 2022 152.17 152.17 143.42 143.42 879 -5.66(-3.80%)
Apr 08, 2022 145.44 154.35 145.44 149.08 108 +0.50(+0.34%)
Apr 07, 2022 151.17 151.17 147.83 148.58 330 -4.59(-3.00%)
Apr 06, 2022 153.42 153.42 150.08 153.17 49 +3.84(+2.57%)
Apr 05, 2022 152.92 152.92 149.33 149.33 52 -2.50(-1.65%)
Apr 04, 2022 152.08 154.67 151.83 151.83 196 +2.00(+1.33%)
Apr 01, 2022 146.33 154.67 146.33 149.83 121 +0.00(+0.00%)
Mar 31, 2022 151.67 152.42 149.58 149.83 461 -2.50(-1.64%)
Mar 30, 2022 156.42 156.42 152.33 152.33 175 -0.84(-0.55%)
Mar 29, 2022 148.83 153.62 148.75 153.17 154 +6.09(+4.14%)
Mar 28, 2022 148.67 149.42 146.33 147.08 475 -2.75(-1.84%)
Mar 25, 2022 149.58 153.17 149.58 149.83 114 -1.59(-1.05%)
Mar 24, 2022 151.92 151.92 148.54 151.42 221 -0.50(-0.33%)
Mar 23, 2022 154.93 154.93 148.83 151.92 621 +4.09(+2.77%)
Mar 22, 2022 152.50 152.50 146.58 147.83 1,408 +2.87(+1.98%)
Mar 21, 2022 150.42 150.42 144.96 144.96 439 -5.36(-3.57%)
Mar 18, 2022 141.75 150.32 141.75 150.32 240 +3.74(+2.55%)
Mar 17, 2022 153.50 153.50 146.58 146.58 235 -1.75(-1.18%)
Mar 16, 2022 152.75 152.75 148.33 148.33 104,282 +4.66(+3.24%)
Mar 15, 2022 143.67 143.67 143.67 143.67 174 +12.01(+9.12%)
Mar 08, 2022 131.66 0 -4.85(-3.55%)
Mar 04, 2022 136.51 0 -10.71(-7.27%)
Mar 01, 2022 147.22 0 +9.77(+7.11%)
Feb 23, 2022 137.45 0 -0.13(-0.09%)
Feb 04, 2022 137.58 0 +1.58(+1.16%)
Feb 03, 2022 136.00 136.00 136.00 136.00 30,317 +3.83(+2.90%)
Feb 01, 2022 132.17 60 +0.25(+0.19%)
Jan 31, 2022 131.92 131.92 131.92 131.92 82 +0.00(+0.00%)
Jan 28, 2022 131.92 131.92 131.92 131.92 7 -13.58(-9.33%)
Jan 27, 2022 145.50 145.50 145.50 145.50 100 -12.92(-8.16%)
Jan 25, 2022 158.42 500 -1.25(-0.78%)
Jan 24, 2022 159.67 161.17 159.67 159.67 699 -6.25(-3.77%)
Jan 21, 2022 166.67 166.67 165.17 165.92 291 -1.75(-1.04%)
Jan 20, 2022 164.83 167.67 164.83 167.67 103 +2.57(+1.56%)
Jan 19, 2022 164.92 165.10 164.92 165.10 10 +3.68(+2.28%)
Jan 14, 2022 161.42 0 -4.00(-2.42%)
Jan 13, 2022 162.25 165.42 162.25 165.42 3,117 -2.75(-1.64%)
Jan 12, 2022 169.42 169.42 168.17 168.17 11 +5.00(+3.06%)
Jan 11, 2022 163.17 163.17 163.17 163.17 176 -0.25(-0.15%)
Jan 10, 2022 163.42 163.42 163.42 163.42 44 +2.34(+1.45%)
Jan 07, 2022 163.67 163.67 161.08 161.08 1,410 -5.34(-3.21%)
Jan 06, 2022 166.42 166.42 166.42 166.42 53 -6.50(-3.76%)
Jan 05, 2022 173.42 173.42 172.92 172.92 81 -2.00(-1.14%)
Jan 04, 2022 174.92 174.92 174.92 174.92 51 +1.50(+0.86%)
Jan 03, 2022 173.42 173.42 173.42 173.42 152 +5.84(+3.48%)
Dec 31, 2021 167.58 167.58 167.58 167.58 185 -7.59(-4.33%)
Dec 30, 2021 175.17 175.17 175.17 175.17 67 -0.50(-0.28%)
Dec 28, 2021 175.67 175.67 175.67 0 -0.25(-0.14%)
Dec 27, 2021 175.92 175.92 175.92 175.92 300 -3.05(-1.70%)
Dec 23, 2021 178.97 178.97 178.97 178.97 103 +2.73(+1.55%)
Dec 22, 2021 176.24 176.24 176.24 176.24 70 +2.32(+1.33%)
Dec 20, 2021 173.92 173.92 173.92 0 +2.64(+1.54%)
Dec 17, 2021 169.89 171.28 168.33 171.28 7,695 -4.47(-2.54%)
Dec 16, 2021 175.79 175.79 175.75 175.75 824 -1.17(-0.66%)
Dec 15, 2021 176.92 176.92 176.92 176.92 235 -1.50(-0.84%)
Dec 14, 2021 178.42 178.42 178.42 178.42 110 +5.58(+3.23%)
Dec 13, 2021 172.84 172.84 172.84 172.84 66 -0.51(-0.29%)
Dec 10, 2021 172.50 173.43 172.50 173.35 22,528 -5.23(-2.93%)
Dec 09, 2021 178.58 178.58 178.58 178.58 151 +9.50(+5.62%)
Dec 07, 2021 169.08 169.08 169.08 0 -5.79(-3.31%)
Dec 06, 2021 174.87 174.87 174.87 174.87 30 +1.45(+0.84%)
Dec 03, 2021 173.00 173.42 173.00 173.42 100 +5.54(+3.30%)
Dec 02, 2021 167.88 167.88 167.88 167.88 24 -1.04(-0.62%)
Dec 01, 2021 168.92 168.92 168.92 168.92 5 +0.50(+0.30%)
Nov 30, 2021 168.42 168.42 168.42 168.42 20 -0.16(-0.09%)
Nov 29, 2021 171.17 171.17 168.58 168.58 112 -2.85(-1.66%)
Nov 24, 2021 171.43 171.43 171.43 0 -6.74(-3.78%)
Nov 22, 2021 178.17 178.17 178.17 0 -5.00(-2.73%)
Nov 18, 2021 183.17 183.17 183.17 0 +2.50(+1.38%)
Nov 17, 2021 180.67 180.67 180.67 180.67 6 -5.50(-2.95%)
Nov 15, 2021 186.17 186.17 186.17 0 +5.50(+3.04%)
Nov 11, 2021 180.67 180.67 180.67 0 +1.34(+0.75%)
Nov 09, 2021 179.33 179.33 179.33 179.33 122 -5.59(-3.02%)
Nov 08, 2021 185.17 185.17 184.92 184.92 55 -1.12(-0.60%)
Nov 05, 2021 185.96 186.04 185.96 186.04 245 +1.62(+0.88%)
Nov 04, 2021 185.92 185.92 184.42 184.42 263 +5.75(+3.22%)
Nov 01, 2021 178.67 178.67 178.67 0 +4.17(+2.39%)
Oct 29, 2021 173.25 174.50 173.25 174.50 640 +0.21(+0.12%)
Oct 28, 2021 174.33 174.33 174.29 174.29 811 -19.41(-10.02%)
Oct 27, 2021 188.25 193.70 188.25 193.70 210 +2.03(+1.06%)
Oct 26, 2021 190.06 191.67 190.06 191.67 145 +2.00(+1.05%)
Oct 25, 2021 189.92 189.92 189.67 189.67 14 -0.28(-0.15%)
Oct 22, 2021 187.62 189.95 187.25 189.95 1,155 +14.52(+8.28%)
Oct 13, 2021 175.43 175.43 175.43 53 +2.89(+1.67%)
Oct 11, 2021 172.54 172.54 172.54 0 +0.04(+0.02%)
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.