Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 138.21 139.75 137.18 139.38 9,043,138 -1.15(-0.82%)
Oct 28, 2022 138.94 141.84 135.52 140.54 11,356,447 -5.61(-3.84%)
Oct 27, 2022 146.39 146.61 144.77 146.14 7,194,629 +0.94(+0.65%)
Oct 26, 2022 143.77 145.56 143.48 145.20 4,966,184 +2.56(+1.80%)
Oct 25, 2022 140.94 143.38 140.23 142.64 5,492,605 -1.02(-0.71%)
Oct 24, 2022 141.58 144.27 141.57 143.66 5,398,421 +3.65(+2.60%)
Oct 21, 2022 136.47 140.67 135.60 140.01 5,709,533 +3.93(+2.89%)
Oct 20, 2022 136.30 137.13 135.60 136.08 4,075,387 -0.19(-0.14%)
Oct 19, 2022 137.86 138.48 135.49 136.27 3,501,224 -1.40(-1.02%)
Oct 18, 2022 138.27 138.88 136.65 137.67 3,718,502 +0.18(+0.13%)
Oct 17, 2022 135.81 137.98 135.29 137.49 4,217,814 +1.40(+1.03%)
Oct 14, 2022 135.77 137.56 135.39 136.09 5,556,970 +0.02(+0.01%)
Oct 13, 2022 130.15 136.32 129.74 136.07 5,337,984 +4.14(+3.14%)
Oct 12, 2022 133.49 134.83 131.88 131.93 4,805,998 -1.44(-1.08%)
Oct 11, 2022 130.08 135.42 130.08 133.37 6,021,149 +3.02(+2.31%)
Oct 10, 2022 131.03 131.56 129.00 130.35 4,064,644 -0.42(-0.32%)
Oct 07, 2022 131.01 132.00 129.64 130.78 4,932,539 -1.44(-1.09%)
Oct 06, 2022 134.58 134.77 131.85 132.22 5,437,592 -2.87(-2.12%)
Oct 05, 2022 133.33 136.16 132.99 135.09 5,069,396 +1.26(+0.94%)
Oct 04, 2022 131.20 134.51 129.84 133.82 7,015,938 +3.46(+2.65%)
Oct 03, 2022 128.06 130.82 127.52 130.36 7,891,203 +3.87(+3.06%)
Sep 30, 2022 134.02 134.14 126.38 126.49 16,296,302 -8.02(-5.96%)
Sep 29, 2022 136.52 136.90 133.67 134.51 5,845,436 -1.77(-1.30%)
Sep 28, 2022 135.93 136.96 134.42 136.28 5,545,612 +2.71(+2.03%)
Sep 27, 2022 134.39 137.17 133.16 133.57 5,940,760 +0.48(+0.36%)
Sep 26, 2022 133.91 134.59 132.05 133.09 6,045,265 -1.74(-1.29%)
Sep 23, 2022 133.90 135.17 132.85 134.83 6,102,565 +0.05(+0.03%)
Sep 22, 2022 132.15 136.15 131.95 134.78 6,536,773 +2.54(+1.92%)
Sep 21, 2022 133.97 135.37 132.22 132.24 5,385,779 -1.38(-1.03%)
Sep 20, 2022 133.66 134.29 132.30 133.62 4,809,576 -0.84(-0.62%)
Sep 19, 2022 135.38 135.59 133.30 134.46 5,350,217 -1.32(-0.97%)
Sep 16, 2022 135.15 136.52 133.23 135.77 14,735,039 +1.46(+1.09%)
Sep 15, 2022 131.94 135.62 131.37 134.31 6,808,285 +2.79(+2.12%)
Sep 14, 2022 131.17 132.36 130.32 131.52 4,964,267 +0.96(+0.74%)
Sep 13, 2022 132.47 133.77 129.58 130.56 6,573,829 -3.50(-2.61%)
Sep 12, 2022 132.90 134.65 132.25 134.06 5,239,766 +0.77(+0.58%)
Sep 09, 2022 132.32 133.99 132.04 133.29 4,697,819 +0.85(+0.64%)
Sep 08, 2022 131.61 132.49 130.68 132.44 4,231,768 +1.71(+1.30%)
Sep 07, 2022 129.64 131.04 127.56 130.73 4,393,428 +1.06(+0.81%)
Sep 06, 2022 129.40 131.34 128.40 129.68 5,104,080 +1.23(+0.96%)
Sep 02, 2022 130.69 131.38 128.00 128.44 3,831,653 -2.04(-1.57%)
Sep 01, 2022 126.90 130.62 126.39 130.49 4,796,706 +3.76(+2.97%)
Aug 31, 2022 127.89 128.22 126.45 126.73 6,142,151 -1.03(-0.80%)
Aug 30, 2022 127.37 128.63 127.13 127.75 4,601,797 -0.15(-0.12%)
Aug 29, 2022 128.37 128.86 127.01 127.91 4,069,586 -0.60(-0.47%)
Aug 26, 2022 130.90 131.81 128.41 128.51 4,073,062 -2.81(-2.14%)
Aug 25, 2022 130.79 131.53 129.75 131.32 3,501,527 +1.34(+1.03%)
Aug 24, 2022 131.05 131.44 129.78 129.98 5,323,340 -1.05(-0.80%)
Aug 23, 2022 131.62 132.75 130.49 131.02 3,997,332 -1.24(-0.94%)
Aug 22, 2022 133.80 134.46 131.91 132.27 4,269,029 -1.42(-1.06%)
Aug 19, 2022 133.62 135.12 133.32 133.69 4,807,410 +0.53(+0.40%)
Aug 18, 2022 133.35 133.44 131.78 133.16 3,740,329 -0.14(-0.11%)
Aug 17, 2022 133.29 134.55 132.47 133.31 3,825,202 -1.05(-0.78%)
Aug 16, 2022 133.94 135.70 133.91 134.35 4,087,204 +0.25(+0.18%)
Aug 15, 2022 134.88 135.04 132.34 134.11 4,788,407 -0.29(-0.22%)
Aug 12, 2022 133.73 134.86 132.20 134.40 5,526,553 +0.49(+0.37%)
Aug 11, 2022 132.16 134.65 131.63 133.91 6,337,100 +1.07(+0.81%)
Aug 10, 2022 132.81 132.95 131.00 132.83 4,322,707 +0.65(+0.49%)
Aug 09, 2022 132.59 134.06 131.83 132.18 4,052,838 -0.09(-0.06%)
Aug 08, 2022 130.10 132.70 129.85 132.27 5,150,363 +2.17(+1.67%)
Aug 05, 2022 131.05 131.86 130.02 130.10 5,698,933 -0.83(-0.63%)
Aug 04, 2022 133.92 134.38 130.71 130.93 7,502,525 -2.15(-1.61%)
Aug 03, 2022 133.57 134.79 132.56 133.08 5,807,660 +0.76(+0.58%)
Aug 02, 2022 133.06 134.62 132.04 132.31 5,514,414 +0.16(+0.12%)
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.