Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 120.53 123.72 120.02 120.62 1,834,660 -1.24(-1.02%)
Sep 29, 2022 121.69 123.09 119.95 121.86 1,783,220 -1.81(-1.46%)
Sep 28, 2022 118.53 124.35 117.94 123.67 1,948,813 +5.50(+4.65%)
Sep 27, 2022 120.16 120.94 116.89 118.17 2,605,906 +0.69(+0.59%)
Sep 26, 2022 118.83 119.90 116.90 117.48 1,984,248 -0.85(-0.72%)
Sep 23, 2022 118.03 118.78 116.39 118.33 4,408,268 -1.09(-0.91%)
Sep 22, 2022 124.63 124.63 118.43 119.42 3,680,016 -5.21(-4.18%)
Sep 21, 2022 131.58 131.60 124.63 124.63 2,325,964 -7.05(-5.35%)
Sep 20, 2022 131.59 133.24 130.25 131.68 1,349,611 -0.62(-0.47%)
Sep 19, 2022 128.88 132.95 128.80 132.30 1,503,754 +1.50(+1.15%)
Sep 16, 2022 134.02 134.02 129.16 130.80 3,409,712 -4.44(-3.28%)
Sep 15, 2022 135.58 137.97 134.69 135.24 2,251,353 +0.41(+0.30%)
Sep 14, 2022 131.09 134.95 129.38 134.83 1,820,671 +4.37(+3.35%)
Sep 13, 2022 132.56 133.96 129.82 130.46 2,134,017 -6.19(-4.53%)
Sep 12, 2022 137.37 137.97 136.04 136.65 1,235,336 +0.74(+0.54%)
Sep 09, 2022 134.14 136.72 133.71 135.91 1,993,185 +2.94(+2.21%)
Sep 08, 2022 129.79 133.02 129.00 132.97 2,323,029 +1.79(+1.36%)
Sep 07, 2022 127.05 131.50 127.05 131.18 1,364,490 +4.31(+3.40%)
Sep 06, 2022 127.84 129.25 125.00 126.87 1,594,603 -0.62(-0.49%)
Sep 02, 2022 129.78 130.49 126.91 127.49 1,398,112 -0.18(-0.14%)
Sep 01, 2022 126.01 127.79 124.04 127.67 1,670,850 +0.31(+0.24%)
Aug 31, 2022 127.14 129.37 126.77 127.36 2,305,694 +0.53(+0.42%)
Aug 30, 2022 130.36 131.33 126.47 126.83 2,416,418 -2.64(-2.04%)
Aug 29, 2022 129.78 131.06 129.07 129.47 1,457,754 -1.62(-1.24%)
Aug 26, 2022 136.02 136.59 131.02 131.09 1,232,688 -4.99(-3.67%)
Aug 25, 2022 134.33 136.20 134.15 136.08 1,046,402 +2.78(+2.09%)
Aug 24, 2022 132.04 134.30 132.04 133.30 1,030,182 +1.02(+0.77%)
Aug 23, 2022 132.27 133.98 132.08 132.28 1,243,841 +0.70(+0.53%)
Aug 22, 2022 132.20 133.82 131.23 131.58 1,472,883 -3.90(-2.88%)
Aug 19, 2022 136.76 137.66 135.17 135.48 1,718,597 -3.29(-2.37%)
Aug 18, 2022 137.11 138.85 136.90 138.77 943,936 +1.31(+0.95%)
Aug 17, 2022 136.92 137.97 136.29 137.46 1,292,698 -1.56(-1.12%)
Aug 16, 2022 136.22 139.24 136.22 139.02 1,159,648 +2.00(+1.46%)
Aug 15, 2022 136.28 138.46 136.28 137.02 940,687 -0.42(-0.31%)
Aug 12, 2022 135.39 137.51 134.55 137.44 1,196,047 +2.75(+2.04%)
Aug 11, 2022 135.81 136.67 134.08 134.69 1,051,097 +1.03(+0.77%)
Aug 10, 2022 134.79 135.18 133.32 133.66 1,069,213 +2.21(+1.68%)
Aug 09, 2022 130.58 131.47 128.86 131.45 1,219,096 +0.73(+0.56%)
Aug 08, 2022 131.75 132.96 130.62 130.72 1,170,786 +0.40(+0.31%)
Aug 05, 2022 129.52 131.91 129.37 130.32 1,149,564 -0.73(-0.56%)
Aug 04, 2022 130.41 131.11 129.20 131.05 1,358,036 +0.08(+0.06%)
Aug 03, 2022 129.33 131.91 129.33 130.97 1,628,670 +2.29(+1.78%)
Aug 02, 2022 127.76 130.53 126.75 128.68 2,099,235 -0.01(-0.01%)
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.