Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 159.31 160.73 158.78 159.25 1,752,309 -1.33(-0.83%)
Oct 28, 2022 159.71 161.32 157.76 160.58 1,804,750 +1.86(+1.17%)
Oct 27, 2022 158.74 160.87 157.73 158.72 2,213,268 +0.74(+0.47%)
Oct 26, 2022 162.23 163.77 157.20 157.99 2,365,989 -3.56(-2.20%)
Oct 25, 2022 157.37 162.06 157.20 161.54 3,292,465 +3.48(+2.20%)
Oct 24, 2022 156.60 159.45 156.23 158.06 2,612,501 +1.86(+1.19%)
Oct 21, 2022 156.58 156.58 153.07 156.21 3,695,005 -0.38(-0.24%)
Oct 20, 2022 158.03 159.59 156.17 156.58 1,934,117 -2.21(-1.39%)
Oct 19, 2022 159.56 161.08 158.47 158.79 1,240,022 -1.34(-0.84%)
Oct 18, 2022 162.68 162.71 159.78 160.13 1,345,715 +0.10(+0.06%)
Oct 17, 2022 160.12 162.20 159.42 160.03 1,624,195 +2.14(+1.36%)
Oct 14, 2022 160.35 161.57 157.46 157.89 1,413,886 -2.41(-1.50%)
Oct 13, 2022 157.02 160.85 154.84 160.29 2,425,624 +2.51(+1.59%)
Oct 12, 2022 159.07 161.56 157.58 157.79 2,676,245 +1.62(+1.04%)
Oct 11, 2022 156.15 157.78 155.31 156.17 1,846,107 +0.45(+0.29%)
Oct 10, 2022 156.83 157.22 154.82 155.72 2,364,526 -0.42(-0.27%)
Oct 07, 2022 160.63 160.80 155.60 156.14 2,122,802 -5.27(-3.26%)
Oct 06, 2022 166.21 166.82 161.21 161.41 2,041,202 -4.80(-2.89%)
Oct 05, 2022 165.84 169.58 164.81 166.20 1,550,626 -1.16(-0.69%)
Oct 04, 2022 164.79 167.45 163.03 167.36 2,243,316 +3.63(+2.22%)
Oct 03, 2022 163.18 164.73 160.91 163.73 2,202,390 +0.97(+0.59%)
Sep 30, 2022 164.63 166.24 162.61 162.77 1,786,471 -1.41(-0.86%)
Sep 29, 2022 164.95 165.93 163.12 164.18 1,766,704 -0.79(-0.48%)
Sep 28, 2022 162.10 165.78 161.15 164.97 1,970,786 +3.00(+1.86%)
Sep 27, 2022 166.28 167.21 160.88 161.97 1,938,430 -3.42(-2.07%)
Sep 26, 2022 165.77 166.28 163.45 165.39 1,301,480 -1.01(-0.61%)
Sep 23, 2022 168.16 169.20 164.25 166.40 1,377,445 -2.07(-1.23%)
Sep 22, 2022 168.34 169.81 166.59 168.46 1,353,967 +1.19(+0.71%)
Sep 21, 2022 171.44 172.50 167.21 167.27 1,504,032 -4.80(-2.79%)
Sep 20, 2022 173.94 174.45 170.16 172.07 1,070,893 -3.19(-1.82%)
Sep 19, 2022 175.30 175.32 173.41 175.25 892,263 -0.77(-0.44%)
Sep 16, 2022 175.62 178.10 174.54 176.03 1,859,627 +0.73(+0.41%)
Sep 15, 2022 176.40 178.44 175.12 175.30 1,541,093 -0.49(-0.28%)
Sep 14, 2022 179.86 179.86 174.36 175.79 2,020,560 -2.55(-1.43%)
Sep 13, 2022 181.73 183.50 177.89 178.34 2,098,096 -5.63(-3.06%)
Sep 12, 2022 184.87 185.79 183.50 183.97 1,037,984 -1.02(-0.55%)
Sep 09, 2022 185.59 185.59 183.00 185.00 1,781,592 -0.61(-0.33%)
Sep 08, 2022 182.67 186.06 182.40 185.60 1,070,677 +2.43(+1.32%)
Sep 07, 2022 180.02 183.29 179.98 183.18 1,352,418 +2.11(+1.17%)
Sep 06, 2022 178.72 182.61 177.95 181.06 1,823,285 +3.05(+1.72%)
Sep 02, 2022 183.72 184.02 177.36 178.01 1,653,509 -4.33(-2.37%)
Sep 01, 2022 177.84 182.44 177.40 182.34 1,862,746 +3.48(+1.95%)
Aug 31, 2022 180.33 181.27 178.44 178.85 1,935,226 +0.38(+0.22%)
Aug 30, 2022 180.12 180.88 177.27 178.47 1,761,237 -0.19(-0.11%)
Aug 29, 2022 178.92 180.24 177.67 178.66 1,269,270 -0.87(-0.48%)
Aug 26, 2022 182.44 183.26 179.37 179.53 1,155,493 -2.54(-1.40%)
Aug 25, 2022 182.84 184.23 180.94 182.07 891,505 +0.21(+0.12%)
Aug 24, 2022 181.03 182.41 180.28 181.86 1,080,372 +1.12(+0.62%)
Aug 23, 2022 182.17 182.17 180.27 180.74 1,194,473 -1.84(-1.01%)
Aug 22, 2022 184.66 186.52 182.24 182.58 1,102,340 -2.18(-1.18%)
Aug 19, 2022 188.78 188.91 184.36 184.76 2,044,003 -5.35(-2.81%)
Aug 18, 2022 189.36 191.31 189.26 190.11 1,182,322 +1.34(+0.71%)
Aug 17, 2022 186.05 188.88 184.72 188.76 1,587,042 +0.91(+0.48%)
Aug 16, 2022 184.00 188.04 182.93 187.86 1,505,166 +2.90(+1.57%)
Aug 15, 2022 182.84 187.66 182.84 184.96 1,063,321 -0.28(-0.15%)
Aug 12, 2022 182.87 185.37 181.58 185.24 1,581,143 +3.27(+1.80%)
Aug 11, 2022 181.56 184.63 180.59 181.97 2,154,982 +0.57(+0.31%)
Aug 10, 2022 186.84 186.84 180.05 181.40 2,521,892 -4.16(-2.24%)
Aug 09, 2022 184.72 186.15 183.83 185.56 800,009 +1.36(+0.74%)
Aug 08, 2022 186.58 186.69 182.33 184.20 811,669 -0.63(-0.34%)
Aug 05, 2022 182.85 184.89 182.32 184.83 1,284,904 +1.94(+1.06%)
Aug 04, 2022 181.04 185.21 181.04 182.89 1,181,878 +2.09(+1.16%)
Aug 03, 2022 181.68 182.26 179.28 180.80 1,074,849 +0.20(+0.11%)
Aug 02, 2022 179.12 181.84 178.24 180.60 1,161,709 +1.62(+0.90%)
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.