Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 215.34 218.87 215.01 216.46 3,785,652 -2.88(-1.31%)
Oct 28, 2022 212.50 219.50 211.21 219.34 5,161,117 +7.20(+3.39%)
Oct 27, 2022 210.15 217.13 207.37 212.14 7,871,529 +15.18(+7.71%)
Oct 26, 2022 198.30 199.58 194.57 196.96 3,546,562 +2.12(+1.09%)
Oct 25, 2022 190.29 195.67 188.92 194.84 2,544,250 +3.54(+1.85%)
Oct 24, 2022 188.65 192.14 188.45 191.30 2,919,555 +1.08(+0.57%)
Oct 21, 2022 179.73 190.41 179.21 190.22 3,483,835 +10.88(+6.07%)
Oct 20, 2022 183.31 184.50 179.26 179.34 2,973,209 -3.84(-2.10%)
Oct 19, 2022 181.72 184.47 180.79 183.18 2,102,700 +0.85(+0.47%)
Oct 18, 2022 183.67 184.30 179.71 182.33 2,689,772 +2.73(+1.52%)
Oct 17, 2022 181.09 183.09 178.01 179.60 2,959,743 +2.59(+1.46%)
Oct 14, 2022 182.53 183.10 176.35 177.01 2,849,675 -4.92(-2.70%)
Oct 13, 2022 172.59 183.72 171.56 181.92 3,770,538 +3.62(+2.03%)
Oct 12, 2022 178.29 179.92 177.59 178.31 2,275,591 -0.25(-0.14%)
Oct 11, 2022 175.65 181.86 175.50 178.56 2,559,439 +1.07(+0.60%)
Oct 10, 2022 178.62 179.96 174.90 177.48 2,651,575 +1.11(+0.63%)
Oct 07, 2022 175.54 177.77 173.98 176.37 2,777,699 -1.25(-0.70%)
Oct 06, 2022 176.23 179.78 175.71 177.62 2,431,273 +0.43(+0.24%)
Oct 05, 2022 175.97 179.06 175.51 177.19 3,088,002 -1.24(-0.70%)
Oct 04, 2022 173.14 178.99 173.05 178.44 4,033,563 +8.34(+4.91%)
Oct 03, 2022 166.32 172.21 164.95 170.09 3,467,522 +7.10(+4.36%)
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%)
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.