Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 141.00 142.47 140.34 141.58 933,189 +0.30(+0.21%)
Sep 22, 2022 141.47 142.21 140.80 141.28 634,468 -0.69(-0.49%)
Sep 21, 2022 141.79 144.04 141.79 141.97 775,307 +0.67(+0.47%)
Sep 20, 2022 142.03 142.29 140.21 141.30 626,424 -1.63(-1.14%)
Sep 19, 2022 141.77 143.06 141.71 142.93 520,333 +1.16(+0.82%)
Sep 16, 2022 140.82 142.41 140.21 141.77 1,214,620 +1.28(+0.91%)
Sep 15, 2022 142.39 142.46 139.72 140.49 996,342 -1.14(-0.80%)
Sep 14, 2022 142.70 143.36 140.96 141.63 1,075,176 -2.37(-1.65%)
Sep 13, 2022 147.62 148.25 143.53 144.00 968,450 -4.06(-2.74%)
Sep 12, 2022 148.16 150.07 147.57 148.06 1,268,600 -0.10(-0.07%)
Sep 09, 2022 146.05 149.78 145.42 148.16 1,186,466 +2.36(+1.62%)
Sep 08, 2022 145.62 146.28 142.68 145.80 914,098 -0.59(-0.40%)
Sep 07, 2022 144.00 146.56 143.58 146.39 894,254 +3.68(+2.58%)
Sep 06, 2022 141.06 144.76 140.71 142.71 1,011,332 -0.14(-0.10%)
Sep 02, 2022 147.00 147.00 142.33 142.85 671,772 -3.05(-2.09%)
Sep 01, 2022 143.84 145.98 142.62 145.90 841,817 +1.56(+1.08%)
Aug 31, 2022 146.32 146.66 144.32 144.34 843,641 -1.33(-0.91%)
Aug 30, 2022 145.22 146.10 143.69 145.67 687,007 +0.55(+0.38%)
Aug 29, 2022 144.15 146.49 143.16 145.12 546,354 +0.39(+0.27%)
Aug 26, 2022 147.80 148.22 144.58 144.73 849,528 -3.17(-2.14%)
Aug 25, 2022 147.69 147.96 146.16 147.90 836,691 -0.08(-0.05%)
Aug 24, 2022 147.74 148.97 146.31 147.98 642,300 -0.12(-0.08%)
Aug 23, 2022 149.01 149.32 146.18 148.10 846,805 -1.03(-0.69%)
Aug 22, 2022 148.60 149.68 148.54 149.13 689,255 +0.26(+0.17%)
Aug 19, 2022 148.71 149.75 148.31 148.87 589,065 +0.16(+0.11%)
Aug 18, 2022 147.34 148.89 147.06 148.71 526,434 +0.07(+0.05%)
Aug 17, 2022 148.89 149.86 148.57 148.64 499,345 -1.10(-0.73%)
Aug 16, 2022 149.10 150.53 148.48 149.74 760,717 +0.91(+0.61%)
Aug 15, 2022 147.34 149.67 147.18 148.83 913,959 +2.46(+1.68%)
Aug 12, 2022 145.38 146.68 144.19 146.37 945,662 +1.76(+1.22%)
Aug 11, 2022 145.44 147.60 144.36 144.61 781,467 -0.48(-0.33%)
Aug 10, 2022 144.75 145.31 143.85 145.09 874,417 +1.68(+1.17%)
Aug 09, 2022 144.68 145.43 142.55 143.41 1,030,486 -1.17(-0.81%)
Aug 08, 2022 140.05 146.48 139.81 144.58 1,603,934 +5.59(+4.02%)
Aug 05, 2022 137.88 139.85 137.56 138.99 1,354,566 +1.23(+0.89%)
Aug 04, 2022 136.70 143.53 135.81 137.76 3,328,198 -6.81(-4.71%)
Aug 03, 2022 143.50 145.25 141.97 144.57 1,571,312 +0.78(+0.54%)
Aug 02, 2022 145.76 145.76 143.35 143.79 941,171 -1.50(-1.03%)
Aug 01, 2022 142.57 146.25 142.34 145.29 1,239,671 +3.45(+2.43%)
Jul 29, 2022 143.94 144.01 140.68 141.84 2,004,699 -2.83(-1.96%)
Jul 28, 2022 142.40 145.65 141.43 144.67 1,391,888 +2.39(+1.68%)
Jul 27, 2022 145.19 145.19 141.25 142.28 1,681,542 -2.96(-2.04%)
Jul 26, 2022 142.76 145.44 138.43 145.24 1,413,517 -2.53(-1.71%)
Jul 25, 2022 147.15 148.45 146.94 147.77 828,628 -0.08(-0.05%)
Jul 22, 2022 147.62 148.95 147.06 147.85 691,137 -0.10(-0.07%)
Jul 21, 2022 147.33 148.20 146.30 147.95 826,040 +0.15(+0.10%)
Jul 20, 2022 150.28 150.33 145.91 147.80 1,016,719 -1.92(-1.28%)
Jul 19, 2022 147.04 149.92 145.20 149.72 1,840,329 +3.99(+2.74%)
Jul 18, 2022 148.37 148.95 145.48 145.73 957,133 -2.94(-1.98%)
Jul 15, 2022 148.24 149.03 146.26 148.67 1,074,540 +1.15(+0.78%)
Jul 14, 2022 146.20 148.03 145.82 147.52 1,052,712 -0.08(-0.05%)
Jul 13, 2022 144.41 148.78 143.93 147.60 1,145,782 +3.71(+2.58%)
Jul 12, 2022 142.33 145.63 142.00 143.89 866,063 +2.09(+1.47%)
Jul 11, 2022 141.92 143.19 140.66 141.80 898,590 +0.44(+0.31%)
Jul 08, 2022 145.27 145.27 140.87 141.36 1,507,551 -4.08(-2.81%)
Jul 07, 2022 145.39 146.87 143.74 145.44 1,391,010 -1.22(-0.83%)
Jul 06, 2022 145.93 147.85 145.13 146.66 1,293,044 +1.91(+1.32%)
Jul 05, 2022 144.01 146.10 142.62 144.75 922,719 +0.85(+0.59%)
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.