Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 133.87 135.16 130.59 131.60 423,742 -2.43(-1.81%)
Oct 28, 2022 132.91 135.26 131.13 134.03 359,683 +1.32(+0.99%)
Oct 27, 2022 135.58 136.18 131.70 132.71 528,911 -1.84(-1.37%)
Oct 26, 2022 135.89 140.24 134.11 134.55 927,832 -0.43(-0.32%)
Oct 25, 2022 137.79 138.88 134.20 134.98 778,099 -1.02(-0.75%)
Oct 24, 2022 137.05 137.05 133.83 136.00 1,124,641 +0.04(+0.03%)
Oct 21, 2022 135.20 136.56 131.11 135.96 1,079,791 +0.77(+0.57%)
Oct 20, 2022 135.69 137.42 133.98 135.19 394,409 +0.11(+0.08%)
Oct 19, 2022 138.25 139.59 134.09 135.08 522,797 -3.64(-2.62%)
Oct 18, 2022 141.36 143.10 138.18 138.72 605,548 +0.79(+0.57%)
Oct 17, 2022 134.35 138.81 134.21 137.93 1,030,851 +5.60(+4.23%)
Oct 14, 2022 137.82 139.14 131.95 132.33 1,074,249 -3.62(-2.66%)
Oct 13, 2022 129.57 136.85 128.75 135.95 357,343 +2.32(+1.74%)
Oct 12, 2022 130.99 134.35 128.58 133.63 629,893 +4.00(+3.09%)
Oct 11, 2022 130.26 130.65 125.34 129.63 872,341 -0.71(-0.54%)
Oct 10, 2022 134.14 134.25 130.02 130.34 1,017,794 -3.95(-2.94%)
Oct 07, 2022 141.18 141.18 133.97 134.29 1,035,809 -8.71(-6.09%)
Oct 06, 2022 146.14 147.19 141.91 143.00 613,683 -3.00(-2.05%)
Oct 05, 2022 145.04 146.97 143.77 146.00 387,289 -0.93(-0.63%)
Oct 04, 2022 146.05 148.97 145.72 146.93 981,424 +2.39(+1.65%)
Oct 03, 2022 141.77 145.53 140.30 144.54 545,400 +3.38(+2.39%)
Sep 30, 2022 143.04 146.57 140.95 141.16 404,085 -1.26(-0.88%)
Sep 29, 2022 144.55 145.09 142.04 142.42 390,897 -1.91(-1.32%)
Sep 28, 2022 142.19 145.07 141.08 144.33 359,928 +4.32(+3.09%)
Sep 27, 2022 142.60 142.97 138.30 140.01 1,092,083 -0.06(-0.04%)
Sep 26, 2022 141.43 144.15 139.41 140.07 936,200 -2.21(-1.55%)
Sep 23, 2022 141.43 142.78 139.55 142.28 579,712 -0.14(-0.10%)
Sep 22, 2022 146.96 147.34 142.25 142.42 435,913 -5.74(-3.87%)
Sep 21, 2022 152.04 154.28 147.70 148.16 380,688 -3.48(-2.29%)
Sep 20, 2022 151.68 152.69 149.60 151.64 1,194,274 -1.08(-0.71%)
Sep 19, 2022 152.68 152.80 147.14 152.72 692,507 -0.83(-0.54%)
Sep 16, 2022 152.90 153.73 150.91 153.55 1,378,931 -1.70(-1.10%)
Sep 15, 2022 153.08 156.99 151.55 155.25 851,331 +4.58(+3.04%)
Sep 14, 2022 148.39 150.95 146.39 150.67 1,211,639 +4.30(+2.94%)
Sep 13, 2022 151.28 151.73 146.03 146.37 1,277,206 -10.13(-6.47%)
Sep 12, 2022 156.72 157.69 155.70 156.50 1,285,742 +0.25(+0.16%)
Sep 09, 2022 154.94 157.33 153.93 156.25 609,603 +2.24(+1.45%)
Sep 08, 2022 143.07 154.21 143.07 154.01 511,385 +6.57(+4.46%)
Sep 07, 2022 142.16 147.51 141.27 147.44 842,761 +5.31(+3.74%)
Sep 06, 2022 143.25 143.42 140.91 142.13 1,442,117 -2.14(-1.48%)
Sep 02, 2022 147.21 147.77 143.22 144.27 420,440 -1.90(-1.30%)
Sep 01, 2022 146.38 146.38 142.61 146.17 512,394 -0.72(-0.49%)
Aug 31, 2022 149.53 152.69 146.74 146.89 756,710 -2.64(-1.77%)
Aug 30, 2022 150.68 151.53 147.55 149.53 772,645 -0.76(-0.51%)
Aug 29, 2022 150.02 151.20 148.77 150.29 1,115,176 -1.50(-0.99%)
Aug 26, 2022 156.48 157.20 151.04 151.79 733,824 -5.56(-3.53%)
Aug 25, 2022 153.49 157.60 152.22 157.35 588,724 +4.33(+2.83%)
Aug 24, 2022 149.91 154.00 149.59 153.02 768,974 +3.35(+2.24%)
Aug 23, 2022 151.69 152.10 147.64 149.67 792,315 -2.94(-1.93%)
Aug 22, 2022 154.11 155.32 152.08 152.61 1,446,398 -3.11(-2.00%)
Aug 19, 2022 158.98 160.40 154.19 155.72 651,053 -4.21(-2.63%)
Aug 18, 2022 165.36 165.98 159.51 159.93 1,084,105 -5.61(-3.39%)
Aug 17, 2022 167.63 169.44 164.83 165.54 956,768 -3.84(-2.27%)
Aug 16, 2022 164.56 172.74 164.55 169.38 2,139,403 +9.61(+6.01%)
Aug 15, 2022 154.50 160.30 153.90 159.77 2,249,510 +5.40(+3.50%)
Aug 12, 2022 152.45 155.26 150.66 154.37 1,680,063 +1.16(+0.76%)
Aug 11, 2022 156.77 158.53 152.57 153.21 1,878,428 -4.57(-2.90%)
Aug 10, 2022 153.19 160.48 153.00 157.78 2,406,790 +9.61(+6.49%)
Aug 09, 2022 153.33 154.24 147.70 148.17 1,076,437 -6.44(-4.17%)
Aug 08, 2022 152.87 157.89 152.87 154.61 1,922,298 +1.15(+0.75%)
Aug 05, 2022 148.37 153.59 147.86 153.46 925,700 +2.70(+1.79%)
Aug 04, 2022 149.99 151.54 148.41 150.76 684,540 +0.50(+0.33%)
Aug 03, 2022 146.22 151.50 146.03 150.26 1,532,304 +4.62(+3.17%)
Aug 02, 2022 144.48 147.17 144.16 145.64 713,605 +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.