Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 164.79 166.66 162.80 162.99 2,983,066 -1.81(-1.10%)
Sep 29, 2022 164.60 165.48 162.45 164.80 3,541,661 -1.85(-1.11%)
Sep 28, 2022 163.41 167.36 162.45 166.65 3,719,420 +5.28(+3.28%)
Sep 27, 2022 163.37 163.47 159.53 161.36 2,771,860 -0.18(-0.11%)
Sep 26, 2022 162.91 164.75 161.14 161.54 3,234,672 -1.61(-0.99%)
Sep 23, 2022 167.54 168.31 160.66 163.15 4,074,305 -6.27(-3.70%)
Sep 22, 2022 171.55 173.46 169.16 169.42 2,524,960 -1.39(-0.81%)
Sep 21, 2022 178.09 179.29 170.74 170.81 4,088,904 -6.00(-3.39%)
Sep 20, 2022 179.39 179.52 175.14 176.81 2,529,074 -4.09(-2.26%)
Sep 19, 2022 176.07 181.51 175.62 180.90 2,943,314 +2.62(+1.47%)
Sep 16, 2022 178.80 179.14 176.58 178.28 5,124,899 -3.00(-1.65%)
Sep 15, 2022 183.44 185.30 180.47 181.28 1,945,842 -2.15(-1.17%)
Sep 14, 2022 182.70 183.91 180.66 183.42 2,310,629 +0.34(+0.18%)
Sep 13, 2022 186.60 188.79 182.28 183.09 2,222,361 -8.04(-4.20%)
Sep 12, 2022 189.58 191.42 189.34 191.12 1,950,131 +2.89(+1.54%)
Sep 09, 2022 186.30 188.50 185.97 188.23 2,295,096 +6.30(+3.46%)
Sep 08, 2022 178.49 182.06 176.90 181.93 2,261,133 +2.28(+1.27%)
Sep 07, 2022 177.92 180.63 177.01 179.66 2,181,437 +0.20(+0.11%)
Sep 06, 2022 181.68 182.44 178.40 179.46 2,155,871 -0.17(-0.09%)
Sep 02, 2022 183.62 184.50 178.66 179.63 2,200,097 -1.60(-0.88%)
Sep 01, 2022 181.06 181.99 178.90 181.23 2,704,254 -2.25(-1.23%)
Aug 31, 2022 185.39 186.81 183.27 183.48 2,673,934 -2.22(-1.19%)
Aug 30, 2022 190.23 190.68 183.37 185.70 2,707,743 -4.81(-2.52%)
Aug 29, 2022 188.74 191.88 187.74 190.50 2,009,033 -0.14(-0.07%)
Aug 26, 2022 198.07 199.04 190.46 190.64 2,577,518 -6.91(-3.50%)
Aug 25, 2022 194.19 197.59 193.28 197.56 1,900,959 +4.69(+2.43%)
Aug 24, 2022 196.25 197.36 192.16 192.87 2,520,126 -3.03(-1.55%)
Aug 23, 2022 191.47 196.82 191.20 195.90 2,461,314 +5.41(+2.84%)
Aug 22, 2022 191.83 192.64 190.28 190.49 2,022,051 -3.81(-1.96%)
Aug 19, 2022 193.97 195.91 192.52 194.30 2,016,971 -1.74(-0.89%)
Aug 18, 2022 195.74 196.32 193.95 196.04 1,762,254 +1.41(+0.72%)
Aug 17, 2022 193.70 195.59 192.58 194.63 1,586,804 -1.58(-0.80%)
Aug 16, 2022 194.02 197.08 193.65 196.21 1,972,181 +1.56(+0.80%)
Aug 15, 2022 192.12 195.19 191.79 194.65 1,764,185 -0.88(-0.45%)
Aug 12, 2022 193.59 195.66 192.51 195.53 1,877,274 +2.82(+1.46%)
Aug 11, 2022 191.55 194.28 190.63 192.71 2,555,961 +3.26(+1.72%)
Aug 10, 2022 187.48 190.25 186.20 189.45 2,319,884 +4.66(+2.52%)
Aug 09, 2022 184.71 186.63 183.93 184.79 2,475,728 +0.22(+0.12%)
Aug 08, 2022 185.53 186.75 182.94 184.57 2,673,215 +0.42(+0.23%)
Aug 05, 2022 182.36 184.86 182.01 184.16 1,921,291 +1.74(+0.95%)
Aug 04, 2022 181.65 184.69 179.92 182.42 2,494,235 +0.76(+0.42%)
Aug 03, 2022 182.10 184.21 180.39 181.66 4,183,343 -0.63(-0.35%)
Aug 02, 2022 186.75 188.21 181.94 182.29 8,245,751 -11.28(-5.82%)
Aug 01, 2022 193.78 195.88 192.12 193.56 3,204,001 -3.37(-1.71%)
Jul 29, 2022 187.93 198.16 187.86 196.93 5,222,872 +10.34(+5.54%)
Jul 28, 2022 185.61 188.26 182.98 186.59 2,244,115 +2.57(+1.40%)
Jul 27, 2022 181.70 184.94 179.12 184.02 1,870,512 +3.99(+2.22%)
Jul 26, 2022 179.96 182.42 179.38 180.03 1,779,047 -0.58(-0.32%)
Jul 25, 2022 177.98 181.39 176.58 180.60 1,857,291 +3.17(+1.79%)
Jul 22, 2022 180.28 181.59 176.16 177.43 1,974,617 -2.35(-1.31%)
Jul 21, 2022 177.23 179.87 175.31 179.79 2,229,017 +1.01(+0.57%)
Jul 20, 2022 177.59 179.60 175.89 178.77 2,190,621 +0.48(+0.27%)
Jul 19, 2022 172.74 178.50 171.74 178.30 2,689,268 +7.15(+4.18%)
Jul 18, 2022 173.75 174.31 170.38 171.15 2,509,718 +0.11(+0.06%)
Jul 15, 2022 169.92 171.04 166.91 171.04 2,313,382 +3.39(+2.02%)
Jul 14, 2022 167.46 168.39 164.82 167.64 2,565,594 -3.88(-2.26%)
Jul 13, 2022 169.92 172.88 169.54 171.52 2,421,133 -0.61(-0.35%)
Jul 12, 2022 172.38 174.84 170.27 172.13 2,754,510 -0.52(-0.30%)
Jul 11, 2022 175.01 177.34 172.26 172.65 2,811,727 -4.03(-2.28%)
Jul 08, 2022 177.79 178.79 174.01 176.68 2,526,001 -1.16(-0.65%)
Jul 07, 2022 180.03 180.03 173.95 177.84 4,739,915 +7.86(+4.63%)
Jul 06, 2022 171.13 172.31 167.00 169.98 3,234,265 -1.43(-0.83%)
Jul 05, 2022 171.42 172.06 168.29 171.41 3,776,286 -4.47(-2.54%)
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.