Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 148.13 149.34 145.02 145.27 537,007 -2.48(-1.68%)
Sep 29, 2022 148.69 149.35 146.38 147.75 462,805 -1.71(-1.14%)
Sep 28, 2022 148.46 150.41 148.06 149.46 464,615 +2.00(+1.36%)
Sep 27, 2022 147.34 148.50 145.53 147.46 376,286 +1.29(+0.88%)
Sep 26, 2022 147.08 148.93 144.62 146.17 524,735 -1.73(-1.17%)
Sep 23, 2022 147.50 148.37 145.78 147.90 331,528 -0.77(-0.52%)
Sep 22, 2022 147.63 149.39 145.99 148.67 361,501 +0.68(+0.46%)
Sep 21, 2022 151.78 152.66 147.98 147.99 351,404 -2.80(-1.86%)
Sep 20, 2022 153.38 153.91 148.52 150.79 386,214 -4.22(-2.72%)
Sep 19, 2022 154.02 155.53 153.51 155.01 318,769 +0.18(+0.12%)
Sep 16, 2022 155.29 155.71 153.67 154.83 635,719 -0.93(-0.60%)
Sep 15, 2022 155.78 157.53 154.82 155.76 403,607 -0.16(-0.10%)
Sep 14, 2022 158.41 158.41 154.37 155.92 457,817 -2.57(-1.62%)
Sep 13, 2022 161.50 162.53 158.04 158.49 347,776 -5.00(-3.06%)
Sep 12, 2022 164.26 165.14 162.75 163.49 347,998 -0.21(-0.13%)
Sep 09, 2022 164.77 165.84 163.58 163.70 314,494 -0.72(-0.44%)
Sep 08, 2022 161.80 164.55 160.49 164.42 446,175 +2.25(+1.39%)
Sep 07, 2022 158.99 162.34 158.59 162.17 289,777 +3.51(+2.21%)
Sep 06, 2022 159.66 160.50 158.00 158.66 283,061 -0.24(-0.15%)
Sep 02, 2022 161.45 163.05 158.24 158.90 222,597 -1.10(-0.69%)
Sep 01, 2022 157.96 160.08 156.81 160.00 368,331 +1.51(+0.95%)
Aug 31, 2022 158.53 159.18 157.04 158.49 564,457 +0.32(+0.20%)
Aug 30, 2022 160.90 160.99 157.76 158.17 349,393 -2.88(-1.79%)
Aug 29, 2022 160.38 162.02 158.98 161.05 196,532 -0.50(-0.31%)
Aug 26, 2022 165.23 165.23 161.53 161.55 343,488 -4.22(-2.55%)
Aug 25, 2022 164.58 165.83 164.12 165.77 275,240 +1.27(+0.77%)
Aug 24, 2022 163.57 164.92 162.90 164.50 329,351 +0.53(+0.32%)
Aug 23, 2022 164.98 165.47 163.72 163.97 340,590 -0.87(-0.53%)
Aug 22, 2022 170.04 170.22 164.64 164.84 423,848 -7.01(-4.08%)
Aug 19, 2022 171.78 172.65 171.05 171.85 518,650 +0.07(+0.04%)
Aug 18, 2022 172.09 172.27 171.03 171.78 287,130 +0.24(+0.14%)
Aug 17, 2022 169.20 172.99 169.20 171.54 447,811 +1.31(+0.77%)
Aug 16, 2022 166.84 170.75 166.71 170.23 398,020 +2.97(+1.78%)
Aug 15, 2022 165.01 167.88 164.31 167.26 343,655 +0.98(+0.59%)
Aug 12, 2022 163.87 166.29 163.56 166.28 374,018 +2.84(+1.74%)
Aug 11, 2022 163.08 163.96 162.23 163.44 402,062 +1.53(+0.94%)
Aug 10, 2022 159.39 161.97 159.25 161.91 301,557 +3.79(+2.40%)
Aug 09, 2022 158.99 160.00 157.05 158.12 506,648 +0.05(+0.03%)
Aug 08, 2022 155.99 158.65 155.99 158.07 443,806 +2.78(+1.79%)
Aug 05, 2022 155.65 157.79 153.81 155.29 522,528 -0.95(-0.61%)
Aug 04, 2022 153.08 156.24 149.50 156.24 844,386 +2.14(+1.39%)
Aug 03, 2022 167.01 168.82 153.78 154.10 1,091,420 -17.47(-10.18%)
Aug 02, 2022 175.03 175.50 170.94 171.57 483,740 -3.04(-1.74%)
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.