Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 122.40 126.74 121.61 125.62 2,276,960 -0.05(-0.04%)
Oct 04, 2022 123.67 126.41 123.50 125.67 3,463,949 +4.68(+3.87%)
Oct 03, 2022 119.32 122.40 115.41 120.99 3,809,109 +2.74(+2.32%)
Sep 30, 2022 118.44 122.58 118.08 118.25 3,856,014 +0.18(+0.15%)
Sep 29, 2022 119.90 120.58 115.03 118.07 4,756,695 -4.08(-3.34%)
Sep 28, 2022 123.58 126.29 121.82 122.15 4,243,053 -0.08(-0.07%)
Sep 27, 2022 120.58 125.16 120.25 122.23 3,796,710 +2.54(+2.12%)
Sep 26, 2022 123.34 125.88 119.56 119.69 3,817,722 -3.95(-3.19%)
Sep 23, 2022 122.81 125.01 121.25 123.64 3,942,645 -0.68(-0.55%)
Sep 22, 2022 124.32 126.08 122.90 124.32 3,465,326 -1.44(-1.15%)
Sep 21, 2022 130.37 131.79 125.68 125.76 3,851,206 -3.95(-3.04%)
Sep 20, 2022 125.80 134.35 125.79 129.71 8,547,174 +1.81(+1.41%)
Sep 19, 2022 135.70 135.99 123.69 127.90 11,461,980 -9.84(-7.14%)
Sep 16, 2022 134.37 139.88 133.76 137.74 7,562,415 +1.88(+1.38%)
Sep 15, 2022 138.61 139.84 135.58 135.86 4,356,306 -3.54(-2.54%)
Sep 14, 2022 134.01 141.82 133.59 139.40 7,902,165 +8.10(+6.17%)
Sep 13, 2022 136.06 138.23 131.05 131.30 4,905,771 -9.02(-6.43%)
Sep 12, 2022 142.00 144.79 139.76 140.32 3,437,627 -1.96(-1.38%)
Sep 09, 2022 142.04 142.65 138.06 142.28 3,500,915 +1.00(+0.71%)
Sep 08, 2022 136.70 142.26 136.10 141.28 5,052,512 +6.38(+4.73%)
Sep 07, 2022 129.68 135.10 129.58 134.90 3,966,895 +4.82(+3.71%)
Sep 06, 2022 138.00 138.40 129.82 130.08 5,869,095 -8.49(-6.13%)
Sep 02, 2022 140.36 140.93 137.47 138.57 5,267,686 -0.38(-0.27%)
Sep 01, 2022 131.13 139.00 130.11 138.95 6,660,448 +6.68(+5.05%)
Aug 31, 2022 136.95 139.88 131.71 132.27 4,394,753 -3.66(-2.69%)
Aug 30, 2022 137.90 138.00 132.82 135.93 3,606,172 -1.33(-0.97%)
Aug 29, 2022 135.09 139.37 135.00 137.26 3,238,502 +0.56(+0.41%)
Aug 26, 2022 142.80 145.50 136.66 136.70 3,997,204 -5.35(-3.77%)
Aug 25, 2022 142.25 142.28 137.78 142.05 3,423,289 +0.62(+0.44%)
Aug 24, 2022 142.66 144.22 140.63 141.43 3,485,479 -2.35(-1.63%)
Aug 23, 2022 141.70 144.81 139.21 143.78 3,675,214 +1.31(+0.92%)
Aug 22, 2022 145.25 148.88 141.57 142.47 4,488,229 -3.63(-2.48%)
Aug 19, 2022 147.64 150.75 144.99 146.10 4,688,362 -3.90(-2.60%)
Aug 18, 2022 157.00 158.51 148.26 150.00 7,040,160 -8.00(-5.06%)
Aug 17, 2022 165.04 167.62 157.68 158.00 5,511,914 -9.96(-5.93%)
Aug 16, 2022 176.00 180.13 166.60 167.96 5,052,793 -8.82(-4.99%)
Aug 15, 2022 172.85 179.33 171.85 176.78 4,882,923 +5.60(+3.27%)
Aug 12, 2022 172.68 173.95 168.64 171.18 2,818,023 -0.63(-0.37%)
Aug 11, 2022 174.43 179.85 171.06 171.81 3,339,818 -2.46(-1.41%)
Aug 10, 2022 174.09 176.68 169.82 174.27 3,549,554 +3.13(+1.83%)
Aug 09, 2022 176.01 180.71 169.20 171.14 5,081,708 -11.80(-6.45%)
Aug 08, 2022 185.20 190.28 180.09 182.94 4,075,946 -3.90(-2.09%)
Aug 05, 2022 189.27 192.40 182.26 186.84 5,426,075 -7.34(-3.78%)
Aug 04, 2022 185.75 197.44 185.47 194.18 6,875,030 +7.69(+4.12%)
Aug 03, 2022 167.74 189.33 167.74 186.49 13,748,831 +25.68(+15.97%)
Aug 02, 2022 161.03 165.29 160.76 160.81 3,518,471 -0.70(-0.43%)
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.