Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 173.03 173.80 171.31 172.74 949,673 -0.30(-0.17%)
Oct 05, 2022 173.02 175.49 170.01 173.04 743,976 -2.79(-1.59%)
Oct 04, 2022 172.20 176.13 172.04 175.83 710,234 +5.76(+3.39%)
Oct 03, 2022 168.80 172.36 167.29 170.07 548,689 +3.79(+2.28%)
Sep 30, 2022 167.94 170.55 165.26 166.28 1,285,634 -0.83(-0.50%)
Sep 29, 2022 161.60 167.48 161.02 167.11 1,087,227 +4.31(+2.65%)
Sep 28, 2022 162.45 164.21 160.39 162.80 636,525 +2.08(+1.29%)
Sep 27, 2022 165.90 165.90 160.08 160.72 952,418 -3.38(-2.06%)
Sep 26, 2022 167.13 167.76 161.26 164.10 1,031,270 -3.19(-1.91%)
Sep 23, 2022 172.43 172.82 162.19 167.29 2,465,836 -9.47(-5.36%)
Sep 22, 2022 176.87 178.22 175.68 176.76 892,525 -0.88(-0.50%)
Sep 21, 2022 183.57 184.19 177.54 177.64 809,857 -5.47(-2.99%)
Sep 20, 2022 187.96 187.96 181.32 183.11 901,453 -7.09(-3.73%)
Sep 19, 2022 191.95 193.09 187.97 190.20 829,200 -3.52(-1.82%)
Sep 16, 2022 197.02 197.87 193.68 193.72 1,409,029 -5.64(-2.83%)
Sep 15, 2022 203.36 205.17 199.04 199.36 554,471 -4.29(-2.11%)
Sep 14, 2022 205.41 205.66 202.19 203.65 498,715 -1.66(-0.81%)
Sep 13, 2022 208.81 210.52 205.09 205.31 504,904 -6.69(-3.16%)
Sep 12, 2022 211.04 213.66 210.25 212.00 768,976 +1.70(+0.81%)
Sep 09, 2022 205.36 210.99 205.36 210.30 555,763 +5.47(+2.67%)
Sep 08, 2022 201.88 205.87 201.69 204.83 457,293 +0.90(+0.44%)
Sep 07, 2022 197.63 204.19 197.51 203.93 412,751 +6.54(+3.31%)
Sep 06, 2022 199.00 200.20 196.19 197.39 400,584 -1.78(-0.89%)
Sep 02, 2022 201.98 203.67 197.85 199.17 343,293 -1.05(-0.52%)
Sep 01, 2022 200.04 201.01 198.55 200.22 571,349 -1.16(-0.58%)
Aug 31, 2022 199.80 203.23 199.80 201.38 868,370 +2.88(+1.45%)
Aug 30, 2022 198.61 199.19 196.38 198.50 357,536 -0.02(-0.01%)
Aug 29, 2022 199.19 200.12 196.16 198.52 727,251 -2.47(-1.23%)
Aug 26, 2022 210.28 210.28 200.89 200.99 318,880 -9.16(-4.36%)
Aug 25, 2022 206.99 210.28 205.75 210.15 332,397 +4.62(+2.25%)
Aug 24, 2022 203.31 206.16 202.45 205.53 304,171 +2.74(+1.35%)
Aug 23, 2022 205.07 205.16 201.32 202.79 237,325 -2.65(-1.29%)
Aug 22, 2022 207.49 208.65 204.58 205.44 392,241 -4.45(-2.12%)
Aug 19, 2022 211.49 211.97 209.58 209.89 397,312 -2.93(-1.38%)
Aug 18, 2022 212.91 213.17 210.58 212.82 315,431 +1.19(+0.56%)
Aug 17, 2022 210.88 212.20 210.03 211.63 267,039 -0.84(-0.40%)
Aug 16, 2022 212.51 214.70 210.70 212.47 283,648 -1.49(-0.70%)
Aug 15, 2022 212.42 214.65 211.79 213.96 185,015 +0.06(+0.03%)
Aug 12, 2022 210.74 214.10 210.16 213.90 269,549 +3.69(+1.76%)
Aug 11, 2022 212.11 214.13 210.02 210.21 246,066 -0.05(-0.02%)
Aug 10, 2022 212.51 212.60 209.60 210.26 358,467 +1.30(+0.62%)
Aug 09, 2022 214.29 215.07 208.31 208.96 621,824 -4.46(-2.09%)
Aug 08, 2022 213.42 214.02 211.51 213.42 727,741 +1.44(+0.68%)
Aug 05, 2022 206.90 212.05 205.89 211.98 710,719 +3.99(+1.92%)
Aug 04, 2022 201.84 208.42 200.35 207.99 981,251 +4.99(+2.46%)
Aug 03, 2022 217.50 218.25 200.53 203.00 1,329,879 -21.44(-9.55%)
Aug 02, 2022 222.38 227.36 221.12 224.44 482,030 +1.93(+0.87%)
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.