Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 155.24 158.94 154.54 156.87 7,168,598 -2.25(-1.41%)
Oct 04, 2022 155.19 159.61 154.45 159.12 10,088,913 +7.66(+5.06%)
Oct 03, 2022 150.12 152.66 147.98 151.46 2,701,181 +2.99(+2.01%)
Sep 30, 2022 150.95 153.37 148.34 148.47 3,642,583 -3.84(-2.52%)
Sep 29, 2022 147.90 152.61 147.18 152.31 5,197,450 +2.32(+1.55%)
Sep 28, 2022 145.72 151.11 144.74 149.99 4,958,664 +5.04(+3.48%)
Sep 27, 2022 143.50 145.59 141.92 144.95 4,464,669 +2.05(+1.43%)
Sep 26, 2022 148.47 150.84 142.40 142.90 5,694,812 -6.43(-4.31%)
Sep 23, 2022 149.77 152.94 146.65 149.33 7,195,460 -5.21(-3.37%)
Sep 22, 2022 152.62 160.66 150.34 154.54 10,248,930 +1.29(+0.84%)
Sep 21, 2022 157.17 159.14 153.25 153.25 5,485,672 -4.15(-2.64%)
Sep 20, 2022 161.17 161.19 157.05 157.40 5,375,986 -5.50(-3.38%)
Sep 19, 2022 160.00 165.35 159.50 162.90 9,421,236 +1.88(+1.17%)
Sep 16, 2022 159.31 161.84 155.00 161.02 34,202,224 -43.85(-21.40%)
Sep 15, 2022 204.60 206.16 203.22 204.87 2,979,762 -0.14(-0.07%)
Sep 14, 2022 204.71 205.46 200.91 205.01 1,510,427 -0.33(-0.16%)
Sep 13, 2022 208.89 210.27 204.10 205.34 1,589,418 -8.50(-3.97%)
Sep 12, 2022 210.26 215.83 210.26 213.84 2,278,772 +4.77(+2.28%)
Sep 09, 2022 204.80 209.57 204.60 209.07 1,739,767 +6.20(+3.06%)
Sep 08, 2022 200.68 203.01 197.56 202.87 2,474,473 +1.25(+0.62%)
Sep 07, 2022 201.40 202.37 196.89 201.62 3,096,518 -2.55(-1.25%)
Sep 06, 2022 204.99 206.90 202.33 204.17 2,358,089 -4.55(-2.18%)
Sep 02, 2022 214.20 214.41 207.23 208.72 1,422,956 -3.14(-1.48%)
Sep 01, 2022 209.45 212.09 206.97 211.86 1,582,376 +1.05(+0.50%)
Aug 31, 2022 214.43 214.99 210.42 210.81 1,717,247 -2.67(-1.25%)
Aug 30, 2022 218.34 218.99 212.61 213.48 1,420,391 -3.25(-1.50%)
Aug 29, 2022 216.20 218.44 214.74 216.73 1,214,542 -1.43(-0.66%)
Aug 26, 2022 228.38 229.40 218.02 218.16 1,548,001 -9.87(-4.33%)
Aug 25, 2022 226.82 228.97 225.01 228.03 1,163,924 +1.97(+0.87%)
Aug 24, 2022 224.88 227.41 222.90 226.06 1,104,281 +0.80(+0.36%)
Aug 23, 2022 223.34 226.34 222.95 225.26 1,021,227 +1.69(+0.76%)
Aug 22, 2022 227.38 227.90 222.90 223.57 1,866,877 -8.16(-3.52%)
Aug 19, 2022 234.17 234.54 230.24 231.73 1,259,309 -3.14(-1.34%)
Aug 18, 2022 233.24 235.40 232.00 234.87 993,881 +1.45(+0.62%)
Aug 17, 2022 235.42 236.81 232.84 233.42 1,190,652 -4.80(-2.01%)
Aug 16, 2022 233.14 240.90 232.66 238.22 2,189,430 +5.01(+2.15%)
Aug 15, 2022 229.04 234.18 228.95 233.21 1,575,303 +2.53(+1.10%)
Aug 12, 2022 230.07 230.74 227.85 230.68 1,746,127 +1.44(+0.63%)
Aug 11, 2022 233.49 234.00 228.50 229.24 2,041,648 -3.21(-1.38%)
Aug 10, 2022 229.82 234.55 229.01 232.45 2,185,328 +7.48(+3.32%)
Aug 09, 2022 227.92 227.92 222.86 224.97 1,933,277 -4.05(-1.77%)
Aug 08, 2022 236.00 236.16 228.54 229.02 1,860,240 -5.87(-2.50%)
Aug 05, 2022 234.66 238.87 233.50 234.89 1,507,481 -1.21(-0.51%)
Aug 04, 2022 233.79 236.31 233.35 236.10 1,082,904 +2.91(+1.25%)
Aug 03, 2022 234.85 236.09 231.73 233.19 1,040,944 -0.08(-0.03%)
Aug 02, 2022 235.88 236.63 231.53 233.27 1,428,529 -4.43(-1.86%)
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.