Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 130.57 131.89 129.63 131.85 699,430 +1.14(+0.87%)
Oct 28, 2022 128.83 130.85 126.17 130.71 917,838 +2.43(+1.89%)
Oct 27, 2022 132.53 135.00 127.34 128.28 1,373,599 -4.43(-3.33%)
Oct 26, 2022 146.11 147.09 129.76 132.71 1,717,512 -15.52(-10.47%)
Oct 25, 2022 145.34 148.24 144.66 148.23 397,472 +2.07(+1.41%)
Oct 24, 2022 143.94 146.26 143.81 146.16 313,812 +3.59(+2.52%)
Oct 21, 2022 141.42 143.27 140.77 142.57 419,885 +1.56(+1.11%)
Oct 20, 2022 145.70 145.70 140.57 141.01 404,521 -6.49(-4.40%)
Oct 19, 2022 149.53 150.86 146.79 147.50 376,394 -2.37(-1.58%)
Oct 18, 2022 149.69 150.51 148.67 149.87 339,525 +2.82(+1.92%)
Oct 17, 2022 145.13 147.43 144.66 147.04 351,258 +4.05(+2.83%)
Oct 14, 2022 148.06 148.87 142.79 143.00 449,971 -4.34(-2.94%)
Oct 13, 2022 140.68 147.77 139.51 147.33 446,530 +5.10(+3.59%)
Oct 12, 2022 145.22 145.27 142.10 142.23 322,586 -3.44(-2.36%)
Oct 11, 2022 144.93 148.14 144.34 145.67 314,235 +0.52(+0.36%)
Oct 10, 2022 144.21 145.76 143.64 145.15 248,151 +1.82(+1.27%)
Oct 07, 2022 144.43 144.43 142.10 143.33 341,836 -2.17(-1.49%)
Oct 06, 2022 147.03 148.30 144.79 145.50 452,057 -1.94(-1.32%)
Oct 05, 2022 146.66 148.16 146.39 147.44 299,413 -0.98(-0.66%)
Oct 04, 2022 146.06 148.45 146.06 148.42 352,309 +3.16(+2.18%)
Oct 03, 2022 142.42 145.63 140.97 145.26 294,816 +4.28(+3.04%)
Sep 30, 2022 143.75 144.93 140.74 140.98 553,357 -2.41(-1.68%)
Sep 29, 2022 144.30 144.94 142.06 143.38 476,896 -1.66(-1.14%)
Sep 28, 2022 144.07 145.97 143.68 145.04 478,761 +1.94(+1.36%)
Sep 27, 2022 142.99 144.11 141.24 143.10 387,743 +1.25(+0.88%)
Sep 26, 2022 142.73 144.53 140.35 141.85 540,712 -1.68(-1.17%)
Sep 23, 2022 143.14 143.99 141.47 143.53 341,622 -0.75(-0.52%)
Sep 22, 2022 143.27 144.98 141.68 144.28 372,508 +0.66(+0.46%)
Sep 21, 2022 147.29 148.15 143.61 143.62 362,103 -2.72(-1.86%)
Sep 20, 2022 148.85 149.37 144.13 146.33 397,973 -4.10(-2.72%)
Sep 19, 2022 149.47 150.93 148.97 150.43 328,474 +0.18(+0.12%)
Sep 16, 2022 150.70 151.11 149.13 150.25 655,075 -0.90(-0.60%)
Sep 15, 2022 151.18 152.88 150.25 151.16 415,896 -0.16(-0.10%)
Sep 14, 2022 153.73 153.73 149.81 151.31 471,756 -2.49(-1.62%)
Sep 13, 2022 156.73 157.72 153.37 153.81 358,365 -4.85(-3.06%)
Sep 12, 2022 159.41 160.26 157.94 158.66 358,593 -0.20(-0.13%)
Sep 09, 2022 159.90 160.94 158.75 158.86 324,069 -0.70(-0.44%)
Sep 08, 2022 157.02 159.69 155.75 159.56 459,760 +2.18(+1.39%)
Sep 07, 2022 154.29 157.54 153.90 157.38 298,600 +3.41(+2.21%)
Sep 06, 2022 154.94 155.76 153.34 153.97 291,679 -0.23(-0.15%)
Sep 02, 2022 156.68 158.23 153.56 154.21 229,374 -1.07(-0.69%)
Sep 01, 2022 153.29 155.35 152.18 155.27 379,545 +1.47(+0.95%)
Aug 31, 2022 153.85 154.48 152.40 153.81 581,643 +0.31(+0.20%)
Aug 30, 2022 156.15 156.23 153.10 153.50 360,031 -2.79(-1.79%)
Aug 29, 2022 155.64 157.23 154.28 156.29 202,516 -0.49(-0.31%)
Aug 26, 2022 160.35 160.35 156.76 156.78 353,946 -3.44(-2.14%)
Aug 25, 2022 159.06 160.27 158.62 160.21 284,788 +1.23(+0.77%)
Aug 24, 2022 158.09 159.39 157.44 158.98 340,777 +0.51(+0.32%)
Aug 23, 2022 159.45 159.92 158.23 158.47 352,405 -0.84(-0.53%)
Aug 22, 2022 164.34 164.51 159.12 159.31 438,552 -6.78(-4.08%)
Aug 19, 2022 166.02 166.86 165.31 166.09 536,643 +0.07(+0.04%)
Aug 18, 2022 166.32 166.49 165.29 166.02 297,091 +0.23(+0.14%)
Aug 17, 2022 163.53 167.19 163.53 165.79 463,346 +1.27(+0.77%)
Aug 16, 2022 161.25 165.03 161.12 164.52 411,828 +2.87(+1.78%)
Aug 15, 2022 159.48 162.25 158.80 161.65 355,577 +0.95(+0.59%)
Aug 12, 2022 158.38 160.71 158.08 160.71 386,993 +2.75(+1.74%)
Aug 11, 2022 157.61 158.46 156.79 157.96 416,010 +1.48(+0.95%)
Aug 10, 2022 154.05 156.54 153.91 156.48 312,018 +3.66(+2.40%)
Aug 09, 2022 153.66 154.63 151.78 152.82 524,224 +0.05(+0.03%)
Aug 08, 2022 150.76 153.33 150.76 152.77 459,202 +2.69(+1.79%)
Aug 05, 2022 150.43 152.50 148.65 150.08 540,655 -0.92(-0.61%)
Aug 04, 2022 147.95 151.00 144.48 151.00 873,679 +2.07(+1.39%)
Aug 03, 2022 161.41 163.16 148.62 148.93 1,129,284 -16.88(-10.18%)
Aug 02, 2022 169.16 169.62 165.21 165.82 500,522 -2.94(-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.