Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 103.32 104.62 100.50 102.20 101,748,552 -0.97(-0.94%)
Oct 28, 2022 97.67 103.72 97.43 103.17 223,954,128 -7.53(-6.80%)
Oct 27, 2022 113.65 113.85 109.51 110.70 128,539,592 -4.69(-4.06%)
Oct 26, 2022 115.73 119.07 114.49 115.39 69,116,760 -4.93(-4.10%)
Oct 25, 2022 119.37 121.03 118.67 120.32 50,892,404 +0.78(+0.65%)
Oct 24, 2022 119.70 120.11 116.30 119.54 49,628,288 +0.50(+0.42%)
Oct 21, 2022 114.52 119.31 114.23 119.04 55,868,976 +4.06(+3.53%)
Oct 20, 2022 113.56 117.96 113.24 114.98 48,878,768 +0.18(+0.16%)
Oct 19, 2022 114.44 116.32 112.95 114.80 47,260,400 -1.29(-1.11%)
Oct 18, 2022 118.78 119.24 114.52 116.09 65,787,488 +2.56(+2.26%)
Oct 17, 2022 109.85 113.92 109.83 113.52 62,852,256 +6.87(+6.45%)
Oct 14, 2022 113.83 114.69 106.35 106.65 67,896,720 -5.62(-5.00%)
Oct 13, 2022 107.63 113.17 105.10 112.27 87,063,528 -0.37(-0.33%)
Oct 12, 2022 112.23 113.56 111.14 112.64 45,816,896 +0.69(+0.61%)
Oct 11, 2022 112.45 115.21 110.13 111.95 56,525,424 -1.46(-1.28%)
Oct 10, 2022 114.83 115.98 112.17 113.40 42,415,440 -0.89(-0.78%)
Oct 07, 2022 117.72 117.89 113.61 114.29 54,814,348 -5.73(-4.77%)
Oct 06, 2022 120.49 121.25 119.22 120.02 42,315,768 -0.65(-0.54%)
Oct 05, 2022 118.30 121.46 117.41 120.67 48,307,920 -0.14(-0.12%)
Oct 04, 2022 119.61 122.71 119.51 120.81 62,942,936 +5.20(+4.50%)
Oct 03, 2022 113.31 116.64 112.19 115.61 51,059,980 +2.79(+2.48%)
Sep 30, 2022 113.80 116.65 112.58 112.81 59,619,524 -1.72(-1.50%)
Sep 29, 2022 115.33 115.80 112.80 114.53 59,074,172 -3.20(-2.72%)
Sep 28, 2022 114.11 118.42 113.53 117.73 55,860,744 +3.59(+3.15%)
Sep 27, 2022 116.92 118.04 112.78 114.14 60,215,100 -0.74(-0.64%)
Sep 26, 2022 113.02 117.06 112.93 114.88 62,836,116 +1.37(+1.20%)
Sep 23, 2022 115.73 115.78 111.80 113.51 65,279,812 -3.52(-3.01%)
Sep 22, 2022 116.81 118.51 115.99 117.03 55,335,496 -1.23(-1.04%)
Sep 21, 2022 122.20 123.47 118.17 118.26 58,558,148 -3.64(-2.99%)
Sep 20, 2022 123.06 124.10 120.86 121.90 47,809,144 -2.46(-1.98%)
Sep 19, 2022 121.87 124.42 121.51 124.37 47,348,156 +1.13(+0.92%)
Sep 16, 2022 122.49 123.58 120.42 123.24 115,940,096 -2.74(-2.18%)
Sep 15, 2022 127.08 130.06 125.20 125.98 53,039,260 -2.26(-1.77%)
Sep 14, 2022 127.06 128.54 126.03 128.25 45,540,092 +1.73(+1.36%)
Sep 13, 2022 130.70 131.09 125.97 126.52 72,777,528 -9.61(-7.06%)
Sep 12, 2022 133.78 136.17 133.69 136.13 53,922,520 +3.17(+2.39%)
Sep 09, 2022 130.60 133.38 130.45 132.96 49,613,028 +3.44(+2.66%)
Sep 08, 2022 127.42 129.97 126.80 129.51 44,051,728 +0.34(+0.26%)
Sep 07, 2022 125.82 129.51 125.11 129.18 48,617,024 +3.36(+2.67%)
Sep 06, 2022 127.62 128.32 124.45 125.81 43,972,352 -1.40(-1.10%)
Sep 02, 2022 129.20 131.07 126.09 127.21 57,574,544 -0.35(-0.27%)
Sep 01, 2022 125.70 127.72 123.37 127.56 56,741,504 +1.09(+0.86%)
Aug 31, 2022 129.15 130.28 126.44 126.47 53,644,636 -1.95(-1.52%)
Aug 30, 2022 130.94 131.76 126.55 128.43 49,290,928 -1.05(-0.81%)
Aug 29, 2022 129.59 131.64 128.47 129.48 48,216,896 -0.97(-0.74%)
Aug 26, 2022 136.23 137.51 130.19 130.44 53,451,428 -6.51(-4.76%)
Aug 25, 2022 134.94 137.10 133.97 136.96 37,572,012 +3.47(+2.60%)
Aug 24, 2022 132.44 135.15 131.79 133.49 38,701,140 +0.18(+0.13%)
Aug 23, 2022 133.10 134.66 132.64 133.31 36,356,284 +0.40(+0.30%)
Aug 22, 2022 135.40 136.00 132.54 132.91 50,526,196 -5.00(-3.62%)
Aug 19, 2022 140.14 140.78 137.59 137.91 48,306,756 -4.06(-2.86%)
Aug 18, 2022 140.99 142.44 140.05 141.97 37,524,952 +0.20(+0.14%)
Aug 17, 2022 142.35 143.04 140.45 141.77 48,221,336 -2.67(-1.85%)
Aug 16, 2022 143.56 146.23 141.67 144.44 59,244,448 +1.60(+1.12%)
Aug 15, 2022 142.47 143.42 141.16 142.84 39,082,328 -0.37(-0.26%)
Aug 12, 2022 141.72 143.23 139.79 143.21 48,301,788 +2.90(+2.07%)
Aug 11, 2022 143.52 144.15 139.43 140.31 44,952,188 -2.04(-1.44%)
Aug 10, 2022 142.56 144.26 140.68 142.35 54,867,332 +4.85(+3.53%)
Aug 09, 2022 137.73 138.63 135.89 137.51 40,505,844 -1.58(-1.13%)
Aug 08, 2022 141.72 143.89 137.97 139.08 52,401,296 -1.39(-0.99%)
Aug 05, 2022 139.77 142.53 139.27 140.47 50,806,328 -1.77(-1.24%)
Aug 04, 2022 140.25 143.22 139.22 142.24 70,701,896 +3.03(+2.18%)
Aug 03, 2022 135.89 140.16 135.80 139.20 71,962,656 +5.35(+4.00%)
Aug 02, 2022 134.40 137.12 133.78 133.85 62,031,608 -1.22(-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.