Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 156.06 157.11 154.12 154.92 1,061,053 -2.06(-1.31%)
Oct 28, 2022 154.02 157.06 153.78 156.97 860,873 +3.36(+2.19%)
Oct 27, 2022 153.07 155.79 153.07 153.62 1,000,322 +1.19(+0.78%)
Oct 26, 2022 151.71 153.07 151.58 152.42 923,353 +1.89(+1.26%)
Oct 25, 2022 146.86 150.65 146.62 150.53 1,094,242 +2.63(+1.78%)
Oct 24, 2022 147.00 148.52 145.94 147.90 1,194,594 +2.34(+1.60%)
Oct 21, 2022 140.38 146.22 140.38 145.56 1,561,191 +4.89(+3.47%)
Oct 20, 2022 141.23 141.23 139.50 140.68 890,631 -0.22(-0.15%)
Oct 19, 2022 141.79 142.72 139.74 140.90 578,322 -0.98(-0.69%)
Oct 18, 2022 142.11 143.12 141.05 141.88 848,968 +1.59(+1.13%)
Oct 17, 2022 139.38 141.38 139.38 140.29 976,029 +1.75(+1.27%)
Oct 14, 2022 141.21 141.59 137.71 138.54 741,961 -1.43(-1.02%)
Oct 13, 2022 134.84 140.48 134.08 139.97 1,022,033 +3.06(+2.24%)
Oct 12, 2022 140.65 141.19 136.81 136.90 1,439,808 -2.73(-1.95%)
Oct 11, 2022 137.33 141.17 137.33 139.63 1,606,160 +4.03(+2.97%)
Oct 10, 2022 135.66 137.09 135.09 135.60 1,040,181 +0.27(+0.20%)
Oct 07, 2022 136.77 137.23 134.86 135.34 1,049,985 -2.52(-1.83%)
Oct 06, 2022 140.06 140.29 137.57 137.86 952,728 -2.50(-1.78%)
Oct 05, 2022 139.76 141.42 139.03 140.36 738,858 -0.28(-0.20%)
Oct 04, 2022 137.97 140.76 137.53 140.64 1,090,378 +3.37(+2.45%)
Oct 03, 2022 134.27 137.70 133.81 137.27 1,031,484 +3.92(+2.94%)
Sep 30, 2022 134.60 135.47 133.16 133.35 1,357,485 -0.73(-0.54%)
Sep 29, 2022 136.37 136.37 133.27 134.08 1,139,654 -2.31(-1.69%)
Sep 28, 2022 135.10 137.16 133.84 136.38 1,094,023 +2.93(+2.19%)
Sep 27, 2022 135.01 135.98 133.19 133.46 1,073,854 -0.90(-0.67%)
Sep 26, 2022 134.36 135.27 133.71 134.35 1,290,207 -0.84(-0.62%)
Sep 23, 2022 137.28 137.42 133.38 135.19 1,111,480 -2.77(-2.01%)
Sep 22, 2022 137.05 138.90 136.65 137.96 718,305 +0.88(+0.64%)
Sep 21, 2022 137.88 140.18 137.07 137.08 991,525 +0.22(+0.16%)
Sep 20, 2022 137.63 138.17 136.13 136.87 911,355 -1.45(-1.05%)
Sep 19, 2022 137.49 138.64 137.02 138.31 1,970,565 -0.18(-0.13%)
Sep 16, 2022 137.63 139.01 137.08 138.49 2,860,160 +0.73(+0.53%)
Sep 15, 2022 138.84 138.87 137.33 137.76 1,120,270 -0.30(-0.21%)
Sep 14, 2022 138.89 139.79 136.99 138.06 1,088,045 -0.86(-0.62%)
Sep 13, 2022 144.20 144.47 138.33 138.91 1,293,385 -6.63(-4.56%)
Sep 12, 2022 145.89 147.31 144.99 145.54 837,578 +0.43(+0.30%)
Sep 09, 2022 145.38 145.85 144.48 145.11 867,520 -0.27(-0.18%)
Sep 08, 2022 145.37 146.60 144.74 145.38 764,089 -0.30(-0.20%)
Sep 07, 2022 143.76 146.05 142.85 145.67 672,287 +1.79(+1.25%)
Sep 06, 2022 145.87 146.84 143.37 143.88 874,437 -1.66(-1.14%)
Sep 02, 2022 145.88 148.18 144.95 145.54 708,746 +0.10(+0.07%)
Sep 01, 2022 144.41 145.54 143.23 145.45 668,850 +1.03(+0.72%)
Aug 31, 2022 143.50 145.45 143.43 144.41 1,095,209 +1.11(+0.78%)
Aug 30, 2022 144.73 145.60 143.02 143.30 872,443 -2.03(-1.40%)
Aug 29, 2022 142.88 146.61 142.28 145.33 905,905 +1.28(+0.89%)
Aug 26, 2022 148.25 148.76 143.89 144.05 778,120 -4.17(-2.81%)
Aug 25, 2022 146.10 148.31 145.63 148.22 758,185 +2.16(+1.48%)
Aug 24, 2022 146.21 146.56 144.97 146.06 462,013 +0.21(+0.14%)
Aug 23, 2022 146.37 147.05 145.50 145.85 561,034 -0.96(-0.65%)
Aug 22, 2022 149.28 149.77 146.49 146.81 577,333 -3.00(-2.00%)
Aug 19, 2022 148.31 150.31 147.86 149.80 915,412 +2.09(+1.41%)
Aug 18, 2022 147.72 148.26 145.60 147.71 561,357 +0.37(+0.25%)
Aug 17, 2022 149.77 151.10 147.24 147.34 865,340 -3.08(-2.05%)
Aug 16, 2022 148.26 150.75 147.79 150.42 980,378 +1.81(+1.22%)
Aug 15, 2022 147.50 149.26 146.08 148.61 1,037,115 +0.32(+0.21%)
Aug 12, 2022 145.99 148.41 145.60 148.29 894,053 +2.70(+1.85%)
Aug 11, 2022 142.24 145.68 141.52 145.59 1,158,912 +2.59(+1.81%)
Aug 10, 2022 142.84 144.19 142.18 143.00 786,078 +0.84(+0.59%)
Aug 09, 2022 139.16 143.28 138.88 142.16 1,421,099 +4.03(+2.92%)
Aug 08, 2022 139.04 139.76 137.87 138.13 1,147,471 -0.68(-0.49%)
Aug 05, 2022 136.32 138.82 136.32 138.81 1,000,225 +2.00(+1.46%)
Aug 04, 2022 138.81 143.81 136.60 136.80 1,604,642 +0.26(+0.19%)
Aug 03, 2022 140.51 142.07 134.66 136.54 2,669,396 -3.74(-2.67%)
Aug 02, 2022 143.72 144.11 139.96 140.28 1,412,193 -3.06(-2.14%)
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.