Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 153.63 155.82 153.57 153.84 2,152,514 -0.69(-0.44%)
Oct 28, 2022 150.50 154.81 149.89 154.53 1,106,744 +4.52(+3.01%)
Oct 27, 2022 149.78 152.87 149.48 150.01 1,003,406 +0.93(+0.62%)
Oct 26, 2022 150.60 151.69 148.72 149.08 785,699 -0.76(-0.51%)
Oct 25, 2022 146.17 150.26 146.17 149.84 1,074,645 +4.47(+3.07%)
Oct 24, 2022 144.54 147.14 143.81 145.38 1,248,013 +2.47(+1.73%)
Oct 21, 2022 139.08 142.98 138.37 142.91 2,393,712 +3.84(+2.76%)
Oct 20, 2022 142.39 143.49 138.17 139.07 1,351,672 -3.66(-2.57%)
Oct 19, 2022 143.89 144.91 141.64 142.73 1,332,602 -2.30(-1.59%)
Oct 18, 2022 145.17 147.13 143.73 145.03 1,334,546 +3.31(+2.34%)
Oct 17, 2022 139.80 142.76 139.75 141.72 1,544,650 +5.06(+3.71%)
Oct 14, 2022 142.62 142.75 136.53 136.66 1,263,014 -4.59(-3.25%)
Oct 13, 2022 135.16 142.12 134.12 141.25 1,439,545 +3.61(+2.63%)
Oct 12, 2022 139.76 140.50 137.43 137.64 1,368,543 -2.12(-1.52%)
Oct 11, 2022 137.38 141.09 136.33 139.76 1,393,782 +1.18(+0.86%)
Oct 10, 2022 141.16 141.39 137.62 138.58 1,163,213 -1.98(-1.41%)
Oct 07, 2022 143.77 143.98 139.82 140.56 820,180 -5.05(-3.47%)
Oct 06, 2022 146.91 149.15 145.35 145.61 943,157 -2.60(-1.75%)
Oct 05, 2022 148.11 149.51 145.27 148.21 1,182,853 -2.18(-1.45%)
Oct 04, 2022 148.20 151.50 148.20 150.39 1,422,829 +4.33(+2.96%)
Oct 03, 2022 143.57 147.28 142.08 146.06 1,643,961 +4.61(+3.26%)
Sep 30, 2022 143.25 144.88 141.25 141.45 1,334,734 -1.47(-1.03%)
Sep 29, 2022 143.84 144.71 141.05 142.92 1,152,198 -2.75(-1.89%)
Sep 28, 2022 142.16 146.35 140.85 145.67 1,565,306 +4.60(+3.26%)
Sep 27, 2022 145.33 145.45 140.39 141.07 1,179,009 -2.26(-1.58%)
Sep 26, 2022 145.69 146.25 142.45 143.33 1,164,676 -2.86(-1.96%)
Sep 23, 2022 145.22 146.71 144.08 146.19 1,132,713 -0.21(-0.14%)
Sep 22, 2022 148.32 149.15 146.36 146.40 1,037,426 -2.28(-1.53%)
Sep 21, 2022 154.07 155.36 148.58 148.68 1,428,268 -4.62(-3.02%)
Sep 20, 2022 154.51 154.51 152.00 153.30 806,029 -3.21(-2.05%)
Sep 19, 2022 153.09 156.57 152.84 156.51 720,673 +2.62(+1.70%)
Sep 16, 2022 155.86 155.86 152.23 153.90 1,774,172 -4.07(-2.58%)
Sep 15, 2022 160.32 162.12 157.93 157.97 862,979 -2.76(-1.72%)
Sep 14, 2022 162.84 162.84 159.09 160.73 988,117 -1.62(-1.00%)
Sep 13, 2022 166.12 166.61 162.06 162.35 1,553,743 -8.40(-4.92%)
Sep 12, 2022 169.77 170.85 168.45 170.75 1,535,547 +2.21(+1.31%)
Sep 09, 2022 167.53 169.13 166.66 168.54 1,592,619 +1.68(+1.01%)
Sep 08, 2022 165.28 167.24 164.06 166.86 1,264,130 +0.00(+0.00%)
Sep 07, 2022 159.13 167.10 159.10 166.86 1,897,996 +7.70(+4.84%)
Sep 06, 2022 164.16 164.16 158.56 159.16 2,495,553 +1.36(+0.86%)
Sep 02, 2022 160.11 161.82 156.97 157.80 914,113 -0.74(-0.47%)
Sep 01, 2022 159.01 159.24 156.02 158.54 906,366 -1.40(-0.87%)
Aug 31, 2022 162.68 162.92 159.80 159.94 1,200,396 -1.52(-0.94%)
Aug 30, 2022 162.40 163.57 160.18 161.46 957,459 +0.45(+0.28%)
Aug 29, 2022 159.81 162.49 159.01 161.01 599,156 -0.32(-0.20%)
Aug 26, 2022 167.38 168.22 161.23 161.34 676,620 -5.55(-3.32%)
Aug 25, 2022 165.73 167.63 164.98 166.88 852,454 +1.98(+1.20%)
Aug 24, 2022 165.19 166.15 163.90 164.90 617,554 +1.36(+0.83%)
Aug 23, 2022 164.66 164.66 162.34 163.54 743,868 -1.57(-0.95%)
Aug 22, 2022 165.97 167.01 164.80 165.12 942,003 -2.59(-1.54%)
Aug 19, 2022 170.26 170.50 166.98 167.70 925,662 -3.51(-2.05%)
Aug 18, 2022 171.80 171.80 170.26 171.22 851,585 +0.42(+0.25%)
Aug 17, 2022 170.19 171.79 169.78 170.80 987,557 -2.02(-1.17%)
Aug 16, 2022 172.56 173.83 172.13 172.82 1,047,481 +0.45(+0.26%)
Aug 15, 2022 170.20 172.63 169.49 172.37 1,145,200 +2.41(+1.42%)
Aug 12, 2022 168.41 170.13 167.81 169.96 910,478 +2.89(+1.73%)
Aug 11, 2022 168.43 168.80 166.78 167.07 1,192,093 +0.42(+0.25%)
Aug 10, 2022 163.18 166.81 161.71 166.65 1,190,329 +7.48(+4.70%)
Aug 09, 2022 160.46 160.80 158.57 159.17 775,454 -1.63(-1.01%)
Aug 08, 2022 163.91 164.99 160.60 160.80 706,910 -1.75(-1.07%)
Aug 05, 2022 160.69 163.43 159.74 162.55 670,285 -0.31(-0.19%)
Aug 04, 2022 163.18 164.53 162.24 162.86 758,620 -0.21(-0.13%)
Aug 03, 2022 161.71 163.78 160.05 163.07 995,834 +1.63(+1.01%)
Aug 02, 2022 162.39 163.04 160.01 161.44 670,960 -1.65(-1.01%)
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.