Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 165.94 169.44 164.43 166.58 1,008,268 +1.40(+0.85%)
Sep 29, 2022 166.75 167.96 163.95 165.18 1,076,269 -4.07(-2.41%)
Sep 28, 2022 167.80 170.65 167.01 169.25 967,105 +1.75(+1.04%)
Sep 27, 2022 168.34 170.61 165.44 167.50 972,918 +0.17(+0.10%)
Sep 26, 2022 168.03 170.15 165.65 167.33 838,027 -1.69(-1.00%)
Sep 23, 2022 170.95 171.44 166.28 169.03 1,056,591 -4.05(-2.34%)
Sep 22, 2022 176.16 176.78 171.61 173.08 928,234 -2.31(-1.31%)
Sep 21, 2022 178.29 180.42 175.30 175.38 1,379,379 -1.46(-0.82%)
Sep 20, 2022 175.90 178.60 175.10 176.84 932,283 -0.10(-0.06%)
Sep 19, 2022 171.24 177.17 171.24 176.94 1,194,453 +4.19(+2.43%)
Sep 16, 2022 174.11 174.11 170.84 172.75 3,037,458 -3.45(-1.96%)
Sep 15, 2022 173.25 177.99 172.74 176.20 1,515,492 +3.07(+1.77%)
Sep 14, 2022 176.49 177.30 168.09 173.13 1,957,444 -2.86(-1.63%)
Sep 13, 2022 176.67 178.21 175.51 175.99 1,059,090 -4.03(-2.24%)
Sep 12, 2022 178.00 180.78 177.00 180.02 883,318 +2.78(+1.57%)
Sep 09, 2022 178.40 179.24 176.98 177.25 893,182 -0.27(-0.15%)
Sep 08, 2022 171.69 177.64 170.88 177.52 848,500 +4.81(+2.78%)
Sep 07, 2022 168.39 173.10 168.05 172.71 647,464 +3.58(+2.12%)
Sep 06, 2022 171.79 172.15 167.57 169.13 695,550 -1.64(-0.96%)
Sep 02, 2022 172.96 175.22 169.95 170.76 790,701 -0.06(-0.03%)
Sep 01, 2022 171.72 171.72 169.03 170.82 726,414 -0.92(-0.53%)
Aug 31, 2022 172.31 173.46 171.29 171.74 848,302 +0.19(+0.11%)
Aug 30, 2022 173.07 173.50 170.84 171.55 704,249 -0.73(-0.42%)
Aug 29, 2022 171.56 173.38 169.75 172.28 744,486 -0.43(-0.25%)
Aug 26, 2022 176.84 177.36 172.56 172.71 666,235 -3.48(-1.98%)
Aug 25, 2022 173.65 176.28 173.18 176.19 587,524 +3.18(+1.84%)
Aug 24, 2022 172.49 173.88 171.82 173.01 560,450 +0.04(+0.02%)
Aug 23, 2022 173.23 174.64 172.47 172.97 732,162 +0.21(+0.12%)
Aug 22, 2022 174.46 174.64 172.49 172.77 777,032 -4.45(-2.51%)
Aug 19, 2022 178.22 178.54 176.62 177.22 855,473 -2.21(-1.23%)
Aug 18, 2022 178.92 179.89 177.80 179.43 755,025 +0.43(+0.24%)
Aug 17, 2022 177.14 179.43 176.44 179.00 947,083 -0.65(-0.36%)
Aug 16, 2022 178.31 181.53 177.39 179.65 821,092 +1.09(+0.61%)
Aug 15, 2022 176.26 179.25 176.12 178.56 829,957 +0.40(+0.23%)
Aug 12, 2022 175.98 178.21 175.10 178.16 672,644 +2.77(+1.58%)
Aug 11, 2022 174.69 176.85 174.50 175.39 1,156,885 +1.92(+1.11%)
Aug 10, 2022 170.82 173.83 170.52 173.46 1,297,281 +4.60(+2.72%)
Aug 09, 2022 168.94 169.50 167.49 168.86 697,047 +0.62(+0.37%)
Aug 08, 2022 168.00 168.90 167.22 168.24 760,353 +0.46(+0.27%)
Aug 05, 2022 164.47 168.01 164.34 167.78 785,170 +3.12(+1.90%)
Aug 04, 2022 164.93 165.67 164.15 164.66 760,799 -1.00(-0.61%)
Aug 03, 2022 164.48 166.51 163.68 165.66 792,434 +2.53(+1.55%)
Aug 02, 2022 165.19 165.28 162.74 163.13 1,021,705 -2.14(-1.29%)
Aug 01, 2022 165.78 166.45 163.88 165.27 1,231,354 -1.28(-0.77%)
Jul 29, 2022 164.25 167.13 162.79 166.54 1,864,930 +3.34(+2.05%)
Jul 28, 2022 162.20 163.39 160.59 163.20 807,746 +0.85(+0.53%)
Jul 27, 2022 160.32 163.64 159.69 162.35 852,181 +2.98(+1.87%)
Jul 26, 2022 161.40 162.00 158.97 159.37 838,166 -2.48(-1.53%)
Jul 25, 2022 160.65 162.69 159.40 161.84 1,152,288 +3.27(+2.06%)
Jul 22, 2022 158.62 159.93 157.03 158.58 1,296,065 -0.24(-0.15%)
Jul 21, 2022 155.40 159.04 153.45 158.82 1,649,181 +3.45(+2.22%)
Jul 20, 2022 150.00 159.80 149.29 155.37 2,597,296 +0.78(+0.50%)
Jul 19, 2022 151.36 155.35 150.50 154.59 1,483,522 +6.32(+4.27%)
Jul 18, 2022 149.03 151.99 147.42 148.26 940,270 +1.65(+1.13%)
Jul 15, 2022 143.56 147.36 142.55 146.61 855,823 +5.29(+3.75%)
Jul 14, 2022 141.25 141.80 139.66 141.32 724,317 -3.34(-2.31%)
Jul 13, 2022 146.94 147.90 143.19 144.66 1,070,119 -3.53(-2.38%)
Jul 12, 2022 146.09 150.06 146.09 148.19 807,344 -0.75(-0.50%)
Jul 11, 2022 147.59 149.54 147.05 148.94 1,155,294 -0.22(-0.14%)
Jul 08, 2022 150.42 150.50 147.14 149.15 919,242 +0.07(+0.04%)
Jul 07, 2022 149.35 151.01 148.87 149.09 834,655 +1.68(+1.14%)
Jul 06, 2022 147.45 148.43 145.01 147.41 1,692,551 -1.47(-0.99%)
Jul 05, 2022 146.77 148.89 144.34 148.88 953,675 -1.01(-0.68%)
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.