Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 127.95 128.76 127.14 127.98 979,233 -1.17(-0.91%)
Oct 28, 2022 125.77 129.38 125.74 129.15 966,985 +3.78(+3.02%)
Oct 27, 2022 126.29 126.87 124.86 125.37 719,265 +0.46(+0.37%)
Oct 26, 2022 125.53 126.24 123.25 124.91 1,799,547 +0.26(+0.21%)
Oct 25, 2022 123.19 124.94 122.92 124.65 1,234,645 +1.12(+0.90%)
Oct 24, 2022 123.23 124.89 122.99 123.53 1,287,286 +1.27(+1.04%)
Oct 21, 2022 116.78 122.93 116.78 122.26 1,888,982 +5.63(+4.83%)
Oct 20, 2022 117.46 120.58 115.35 116.63 1,639,454 -2.21(-1.86%)
Oct 19, 2022 119.63 120.56 117.77 118.84 1,054,923 -2.01(-1.66%)
Oct 18, 2022 121.74 122.69 119.56 120.85 1,194,814 +1.82(+1.53%)
Oct 17, 2022 119.61 119.99 118.62 119.03 1,192,294 +1.93(+1.65%)
Oct 14, 2022 119.94 120.74 116.73 117.10 1,122,807 -2.06(-1.73%)
Oct 13, 2022 112.53 120.26 112.11 119.15 1,193,292 +4.22(+3.67%)
Oct 12, 2022 117.14 117.65 114.92 114.93 1,240,921 -2.15(-1.84%)
Oct 11, 2022 117.85 119.51 116.97 117.09 954,899 -1.03(-0.87%)
Oct 10, 2022 119.27 119.56 116.59 118.12 638,993 -0.10(-0.08%)
Oct 07, 2022 119.56 119.95 117.45 118.21 777,944 -2.72(-2.25%)
Oct 06, 2022 121.15 122.94 120.83 120.94 805,413 -0.57(-0.47%)
Oct 05, 2022 120.12 122.55 120.12 121.50 631,725 -0.33(-0.27%)
Oct 04, 2022 119.27 122.00 119.22 121.84 883,026 +4.24(+3.61%)
Oct 03, 2022 115.83 118.66 115.16 117.60 812,219 +3.44(+3.01%)
Sep 30, 2022 115.76 116.90 113.95 114.16 918,712 -1.29(-1.12%)
Sep 29, 2022 116.28 116.31 114.47 115.45 786,680 -1.88(-1.60%)
Sep 28, 2022 115.33 118.01 114.65 117.33 1,216,304 +3.08(+2.70%)
Sep 27, 2022 116.32 117.01 112.63 114.25 1,141,006 -1.25(-1.09%)
Sep 26, 2022 116.84 118.62 115.20 115.50 1,397,606 -1.76(-1.50%)
Sep 23, 2022 117.01 118.30 115.51 117.26 1,270,589 -0.39(-0.33%)
Sep 22, 2022 119.27 119.69 117.20 117.66 971,286 -1.92(-1.60%)
Sep 21, 2022 121.42 123.33 119.51 119.58 1,004,141 -0.57(-0.47%)
Sep 20, 2022 121.27 121.27 118.95 120.14 1,013,416 -2.28(-1.86%)
Sep 19, 2022 117.74 122.47 117.25 122.42 1,209,719 +4.02(+3.40%)
Sep 16, 2022 118.31 119.77 117.25 118.40 1,432,087 -1.56(-1.30%)
Sep 15, 2022 124.42 125.53 119.43 119.96 1,492,951 -4.47(-3.59%)
Sep 14, 2022 124.26 125.75 123.39 124.42 1,451,011 +0.22(+0.18%)
Sep 13, 2022 124.97 126.13 123.79 124.20 1,432,175 -3.57(-2.80%)
Sep 12, 2022 127.58 128.93 126.54 127.77 1,169,713 +0.99(+0.78%)
Sep 09, 2022 125.61 127.15 125.47 126.78 1,129,321 +1.59(+1.27%)
Sep 08, 2022 125.69 125.76 123.68 125.20 1,597,558 -1.62(-1.27%)
Sep 07, 2022 125.59 127.55 125.09 126.81 1,703,870 +1.17(+0.93%)
Sep 06, 2022 126.19 126.19 124.03 125.65 1,026,944 +0.33(+0.26%)
Sep 02, 2022 127.66 128.27 124.99 125.31 1,488,606 -1.07(-0.84%)
Sep 01, 2022 123.22 126.42 122.39 126.38 1,231,247 +4.02(+3.28%)
Aug 31, 2022 124.01 124.01 121.80 122.37 1,566,738 -1.05(-0.85%)
Aug 30, 2022 124.57 124.96 122.54 123.41 1,513,202 -0.88(-0.70%)
Aug 29, 2022 123.88 125.25 123.60 124.29 598,740 -0.55(-0.44%)
Aug 26, 2022 131.96 131.96 124.75 124.84 843,591 -6.81(-5.17%)
Aug 25, 2022 130.60 131.72 130.12 131.64 849,048 +1.94(+1.50%)
Aug 24, 2022 129.83 130.29 129.07 129.70 818,439 -0.16(-0.12%)
Aug 23, 2022 130.13 131.13 129.46 129.86 762,475 -0.68(-0.52%)
Aug 22, 2022 132.39 132.39 129.77 130.54 1,307,243 -3.93(-2.92%)
Aug 19, 2022 136.07 136.07 133.71 134.47 590,450 -2.52(-1.84%)
Aug 18, 2022 135.78 137.08 135.46 136.99 545,733 +1.33(+0.98%)
Aug 17, 2022 136.22 136.69 135.56 135.66 557,827 -2.19(-1.59%)
Aug 16, 2022 136.35 138.44 135.94 137.85 684,835 +1.02(+0.75%)
Aug 15, 2022 135.08 136.88 134.77 136.82 713,993 +0.78(+0.57%)
Aug 12, 2022 133.58 136.05 133.36 136.04 774,792 +2.93(+2.20%)
Aug 11, 2022 133.41 134.30 132.74 133.12 568,883 +0.63(+0.48%)
Aug 10, 2022 131.21 132.92 130.73 132.48 680,101 +3.88(+3.02%)
Aug 09, 2022 130.77 130.77 128.02 128.60 672,180 -2.59(-1.97%)
Aug 08, 2022 131.89 132.56 130.61 131.19 748,770 +0.46(+0.35%)
Aug 05, 2022 128.38 130.74 128.04 130.73 778,571 +1.53(+1.19%)
Aug 04, 2022 130.00 130.07 128.79 129.20 795,250 -0.69(-0.53%)
Aug 03, 2022 128.81 130.22 127.76 129.89 925,764 +1.99(+1.56%)
Aug 02, 2022 128.53 130.13 127.78 127.90 633,599 -1.12(-0.87%)
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.