Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 112.00 113.15 110.39 110.50 3,112,616 -1.80(-1.60%)
Sep 29, 2022 112.96 113.40 111.60 112.30 2,315,778 -1.98(-1.73%)
Sep 28, 2022 113.51 114.71 113.06 114.28 3,677,675 +1.87(+1.66%)
Sep 27, 2022 114.13 114.13 111.42 112.41 3,323,994 -0.59(-0.52%)
Sep 26, 2022 112.76 113.81 112.23 113.00 3,597,970 +0.01(+0.01%)
Sep 23, 2022 113.73 114.17 111.62 112.99 3,683,739 -1.15(-1.01%)
Sep 22, 2022 114.16 115.05 113.43 114.14 3,677,684 -0.67(-0.58%)
Sep 21, 2022 116.83 118.03 114.80 114.81 3,734,074 -1.71(-1.47%)
Sep 20, 2022 115.30 117.20 114.75 116.52 4,155,136 -0.12(-0.10%)
Sep 19, 2022 116.01 116.91 115.28 116.64 3,190,236 +0.03(+0.03%)
Sep 16, 2022 114.70 117.31 114.11 116.61 7,261,974 +0.19(+0.16%)
Sep 15, 2022 117.82 118.74 116.07 116.42 4,051,583 -1.11(-0.94%)
Sep 14, 2022 120.58 120.58 116.31 117.53 5,670,483 -2.94(-2.44%)
Sep 13, 2022 122.11 124.60 120.22 120.47 7,765,252 -3.78(-3.04%)
Sep 12, 2022 124.32 126.52 123.97 124.25 18,971,672 +1.15(+0.93%)
Sep 09, 2022 121.27 123.28 119.87 123.10 26,720,394 +3.83(+3.21%)
Sep 08, 2022 118.39 119.79 117.16 119.27 25,741,000 -1.28(-1.06%)
Sep 07, 2022 116.64 121.25 116.02 120.55 37,567,708 +3.95(+3.39%)
Sep 06, 2022 121.36 121.45 115.98 116.60 30,733,224 -5.05(-4.15%)
Sep 02, 2022 126.03 126.37 121.15 121.65 12,321,054 -3.98(-3.17%)
Sep 01, 2022 124.30 126.39 123.67 125.63 31,034,054 +1.28(+1.03%)
Aug 31, 2022 124.85 126.46 123.61 124.35 31,691,928 -0.51(-0.41%)
Aug 30, 2022 126.89 127.74 123.03 124.86 34,778,764 -1.58(-1.25%)
Aug 29, 2022 128.79 128.79 125.27 126.44 50,797,752 -2.70(-2.09%)
Aug 26, 2022 143.64 144.01 128.68 129.14 38,879,168 -13.62(-9.54%)
Aug 25, 2022 141.07 143.27 140.64 142.76 47,455,160 +1.72(+1.22%)
Aug 24, 2022 140.91 141.59 139.71 141.04 15,626,481 -0.71(-0.50%)
Aug 23, 2022 141.00 142.42 140.71 141.75 15,759,489 +0.16(+0.11%)
Aug 22, 2022 143.28 143.68 141.03 141.59 10,183,311 -3.61(-2.49%)
Aug 19, 2022 144.61 145.65 143.21 145.20 12,713,282 -1.48(-1.01%)
Aug 18, 2022 147.40 147.44 145.38 146.68 5,754,200 -0.75(-0.51%)
Aug 17, 2022 148.44 148.79 147.07 147.43 4,876,432 -2.83(-1.88%)
Aug 16, 2022 150.47 151.31 148.88 150.26 4,392,253 -1.17(-0.77%)
Aug 15, 2022 151.39 152.10 150.48 151.43 2,338,018 -0.81(-0.53%)
Aug 12, 2022 150.37 152.30 150.37 152.24 2,347,064 +2.58(+1.72%)
Aug 11, 2022 150.00 151.44 149.37 149.66 2,298,342 +0.28(+0.19%)
Aug 10, 2022 149.88 150.61 148.84 149.38 2,547,063 +1.54(+1.04%)
Aug 09, 2022 148.31 149.05 147.19 147.84 3,233,512 -0.64(-0.43%)
Aug 08, 2022 148.03 150.15 147.58 148.48 3,148,508 +1.07(+0.73%)
Aug 05, 2022 147.01 148.49 146.39 147.41 4,187,425 -0.71(-0.48%)
Aug 04, 2022 143.49 148.33 143.20 148.12 5,974,737 +4.63(+3.23%)
Aug 03, 2022 141.90 143.81 141.55 143.49 2,735,382 +1.74(+1.23%)
Aug 02, 2022 142.59 143.56 141.63 141.75 2,697,873 -1.61(-1.12%)
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.