Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 118.83 120.59 116.81 117.02 9,902,968 -2.29(-1.92%)
Sep 29, 2022 120.75 121.02 117.90 119.31 15,872,755 -3.19(-2.61%)
Sep 28, 2022 120.41 123.09 119.49 122.50 9,608,644 +1.28(+1.06%)
Sep 27, 2022 122.67 123.82 120.10 121.22 9,497,759 +0.16(+0.13%)
Sep 26, 2022 121.53 123.57 120.72 121.06 8,725,959 -0.85(-0.69%)
Sep 23, 2022 122.40 122.59 120.30 121.91 9,843,976 -1.62(-1.31%)
Sep 22, 2022 124.10 124.89 122.83 123.53 8,137,409 -1.27(-1.02%)
Sep 21, 2022 127.44 129.31 124.78 124.80 8,524,057 -1.98(-1.56%)
Sep 20, 2022 126.33 127.57 125.67 126.78 6,145,727 -0.75(-0.59%)
Sep 19, 2022 125.23 127.64 125.15 127.53 7,964,503 +1.03(+0.82%)
Sep 16, 2022 126.09 126.75 124.69 126.49 10,562,975 -0.71(-0.56%)
Sep 15, 2022 129.16 129.94 126.44 127.20 7,572,670 -3.00(-2.30%)
Sep 14, 2022 130.34 131.15 128.95 130.20 6,730,730 +0.47(+0.36%)
Sep 13, 2022 133.09 133.84 129.37 129.73 10,248,347 -7.27(-5.31%)
Sep 12, 2022 135.67 137.06 135.65 137.00 5,179,327 +2.16(+1.60%)
Sep 09, 2022 133.32 135.20 133.07 134.84 5,809,363 +2.61(+1.98%)
Sep 08, 2022 130.80 132.91 130.21 132.22 5,706,433 +0.45(+0.34%)
Sep 07, 2022 129.95 132.30 129.51 131.77 5,929,299 +2.07(+1.60%)
Sep 06, 2022 130.74 131.30 128.84 129.70 7,627,082 -0.87(-0.66%)
Sep 02, 2022 133.65 134.41 129.87 130.56 8,448,792 -1.72(-1.30%)
Sep 01, 2022 131.63 132.45 129.51 132.28 8,133,284 -0.65(-0.49%)
Aug 31, 2022 135.04 135.48 132.86 132.93 7,209,717 -1.31(-0.97%)
Aug 30, 2022 136.42 136.65 133.02 134.24 6,749,904 -1.41(-1.04%)
Aug 29, 2022 135.99 136.98 135.13 135.65 6,729,827 -1.82(-1.32%)
Aug 26, 2022 143.54 143.89 137.37 137.47 7,286,425 -6.13(-4.27%)
Aug 25, 2022 141.58 143.61 141.39 143.60 3,625,299 +2.39(+1.69%)
Aug 24, 2022 141.03 141.81 140.44 141.22 4,570,294 +0.09(+0.06%)
Aug 23, 2022 141.22 142.62 140.94 141.13 7,529,845 -0.37(-0.26%)
Aug 22, 2022 143.57 143.62 141.15 141.50 5,465,764 -4.06(-2.79%)
Aug 19, 2022 147.03 147.21 145.23 145.56 5,567,410 -2.69(-1.82%)
Aug 18, 2022 147.63 148.84 147.06 148.25 5,075,846 +0.77(+0.52%)
Aug 17, 2022 147.19 148.62 146.42 147.49 6,426,960 -1.06(-0.71%)
Aug 16, 2022 148.27 149.25 147.16 148.55 5,589,861 -0.40(-0.27%)
Aug 15, 2022 147.43 149.17 147.26 148.95 3,643,793 +0.93(+0.63%)
Aug 12, 2022 146.08 148.03 145.63 148.02 4,117,879 +2.89(+1.99%)
Aug 11, 2022 146.61 147.47 144.86 145.13 5,609,505 -0.57(-0.39%)
Aug 10, 2022 145.20 145.81 144.04 145.70 9,805,384 +3.87(+2.73%)
Aug 09, 2022 142.10 142.38 141.06 141.82 4,357,904 -1.44(-1.00%)
Aug 08, 2022 144.36 145.48 142.48 143.26 5,648,690 -1.23(-0.85%)
Aug 05, 2022 142.50 144.89 142.38 144.49 4,029,914 -0.33(-0.23%)
Aug 04, 2022 144.12 144.89 143.19 144.82 5,941,356 +0.66(+0.46%)
Aug 03, 2022 141.12 144.57 141.09 144.16 7,246,548 +3.73(+2.66%)
Aug 02, 2022 140.21 142.05 139.22 140.43 8,099,793 -1.00(-0.71%)
Aug 01, 2022 140.46 142.85 140.12 141.43 6,367,632 -0.30(-0.21%)
Jul 29, 2022 140.03 142.18 139.44 141.74 5,177,894 +2.14(+1.53%)
Jul 28, 2022 137.66 139.91 136.43 139.59 6,309,492 +2.09(+1.52%)
Jul 27, 2022 134.00 138.22 133.81 137.50 8,694,172 +5.67(+4.30%)
Jul 26, 2022 133.89 133.93 131.34 131.83 5,172,886 -2.17(-1.62%)
Jul 25, 2022 134.80 134.94 132.99 134.00 7,097,868 -0.85(-0.63%)
Jul 22, 2022 136.69 137.25 134.08 134.86 5,384,539 -1.89(-1.38%)
Jul 21, 2022 135.01 136.77 133.61 136.74 6,592,247 +1.90(+1.41%)
Jul 20, 2022 132.79 135.41 132.44 134.85 6,378,213 +2.07(+1.56%)
Jul 19, 2022 130.28 132.91 129.49 132.77 6,272,103 +3.93(+3.05%)
Jul 18, 2022 131.38 131.85 128.35 128.84 5,035,117 -1.26(-0.97%)
Jul 15, 2022 129.08 130.16 128.54 130.10 6,883,185 +2.25(+1.76%)
Jul 14, 2022 125.68 128.30 124.06 127.85 6,984,493 +1.16(+0.92%)
Jul 13, 2022 124.64 127.51 124.09 126.69 7,713,672 -0.33(-0.26%)
Jul 12, 2022 129.25 129.98 126.28 127.02 8,421,511 -1.76(-1.37%)
Jul 11, 2022 129.44 130.00 127.90 128.78 5,887,032 -1.80(-1.38%)
Jul 08, 2022 129.13 131.00 128.72 130.58 6,425,441 +0.06(+0.05%)
Jul 07, 2022 128.44 130.82 128.44 130.52 6,654,791 +2.64(+2.07%)
Jul 06, 2022 127.06 128.90 126.44 127.88 8,225,120 +1.09(+0.86%)
Jul 05, 2022 123.52 126.82 122.81 126.79 7,295,483 +1.57(+1.26%)
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.