Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 104.98 109.16 104.36 106.99 2,251,342 +1.70(+1.61%)
Sep 29, 2022 106.05 106.50 103.83 105.29 1,424,994 -1.63(-1.52%)
Sep 28, 2022 104.64 107.41 103.99 106.92 1,555,231 +1.63(+1.55%)
Sep 27, 2022 104.90 105.86 103.75 105.29 1,590,275 +1.90(+1.84%)
Sep 26, 2022 104.55 106.25 102.86 103.39 2,078,676 -2.48(-2.34%)
Sep 23, 2022 105.99 106.55 103.57 105.87 1,982,334 -2.98(-2.74%)
Sep 22, 2022 112.43 112.63 107.93 108.85 2,436,796 -1.65(-1.49%)
Sep 21, 2022 114.19 115.50 110.42 110.50 2,553,521 -3.02(-2.66%)
Sep 20, 2022 116.17 116.64 112.82 113.52 2,324,280 -5.30(-4.46%)
Sep 19, 2022 116.09 119.13 115.20 118.82 1,728,210 +1.74(+1.49%)
Sep 16, 2022 115.71 117.74 114.15 117.08 3,869,768 -0.19(-0.16%)
Sep 15, 2022 121.23 121.24 116.60 117.27 3,277,798 -3.44(-2.85%)
Sep 14, 2022 130.99 131.87 119.33 120.71 5,548,431 -15.39(-11.31%)
Sep 13, 2022 138.54 140.67 135.14 136.10 1,705,104 -5.62(-3.97%)
Sep 12, 2022 144.67 145.44 140.77 141.72 1,416,127 -1.84(-1.28%)
Sep 09, 2022 141.00 144.04 140.66 143.56 1,636,890 +4.14(+2.97%)
Sep 08, 2022 135.05 139.66 134.22 139.42 1,489,321 +3.81(+2.81%)
Sep 07, 2022 132.35 136.00 130.37 135.61 1,387,589 +1.16(+0.86%)
Sep 06, 2022 131.00 135.03 130.41 134.45 2,076,454 +3.67(+2.81%)
Sep 02, 2022 132.70 134.29 129.93 130.78 1,087,944 +0.38(+0.29%)
Sep 01, 2022 130.24 130.57 126.71 130.40 2,110,264 -2.54(-1.91%)
Aug 31, 2022 135.22 136.24 131.08 132.94 2,333,309 -2.26(-1.67%)
Aug 30, 2022 139.41 139.56 133.46 135.20 1,924,214 -4.36(-3.12%)
Aug 29, 2022 138.95 141.54 137.40 139.56 1,195,519 -0.95(-0.68%)
Aug 26, 2022 144.63 146.10 140.42 140.51 1,610,441 -3.70(-2.57%)
Aug 25, 2022 138.73 144.24 138.73 144.21 1,476,174 +6.08(+4.40%)
Aug 24, 2022 135.90 139.08 135.30 138.13 1,113,990 +0.67(+0.49%)
Aug 23, 2022 136.94 140.23 136.74 137.46 1,440,116 +2.05(+1.51%)
Aug 22, 2022 135.98 137.50 134.92 135.41 1,759,679 -2.76(-2.00%)
Aug 19, 2022 140.73 140.81 136.46 138.17 1,381,496 -4.37(-3.07%)
Aug 18, 2022 141.88 143.11 141.46 142.54 785,894 +2.07(+1.47%)
Aug 17, 2022 140.19 142.00 139.85 140.47 1,067,562 -2.18(-1.53%)
Aug 16, 2022 142.33 143.84 141.89 142.65 1,034,307 +0.78(+0.55%)
Aug 15, 2022 140.75 142.02 137.25 141.87 1,663,976 -1.02(-0.71%)
Aug 12, 2022 142.11 143.66 140.78 142.89 1,113,049 +0.99(+0.70%)
Aug 11, 2022 143.52 145.90 141.62 141.90 1,607,701 +0.41(+0.29%)
Aug 10, 2022 140.83 142.57 139.94 141.49 1,668,689 +2.90(+2.09%)
Aug 09, 2022 137.52 139.28 136.44 138.59 1,530,902 +2.04(+1.49%)
Aug 08, 2022 138.60 139.97 136.04 136.55 1,891,401 -0.09(-0.07%)
Aug 05, 2022 132.43 138.63 132.42 136.64 1,471,639 +2.39(+1.78%)
Aug 04, 2022 131.75 136.20 131.00 134.25 1,678,205 +2.85(+2.17%)
Aug 03, 2022 132.27 133.05 130.86 131.40 1,530,897 -0.74(-0.56%)
Aug 02, 2022 133.75 134.45 129.31 132.14 2,139,706 -2.72(-2.02%)
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.