Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 114.15 115.61 112.10 112.21 2,524,366 -1.18(-1.04%)
Sep 29, 2022 116.46 116.73 111.87 113.39 2,699,256 -3.99(-3.40%)
Sep 28, 2022 116.63 119.21 112.39 117.38 3,301,818 +4.06(+3.58%)
Sep 27, 2022 114.85 115.74 112.12 113.32 1,980,584 -0.72(-0.63%)
Sep 26, 2022 115.02 115.97 113.55 114.04 1,855,123 -0.98(-0.85%)
Sep 23, 2022 116.85 117.10 113.44 115.02 2,098,637 -2.59(-2.20%)
Sep 22, 2022 117.64 118.91 116.35 117.61 2,138,114 -0.30(-0.25%)
Sep 21, 2022 121.48 121.92 117.88 117.91 1,948,163 -2.13(-1.77%)
Sep 20, 2022 120.73 120.98 119.17 120.04 1,312,106 -1.45(-1.19%)
Sep 19, 2022 119.44 121.53 118.91 121.49 1,067,045 +1.36(+1.13%)
Sep 16, 2022 118.16 120.61 117.24 120.13 2,133,041 +1.17(+0.98%)
Sep 15, 2022 120.94 121.37 118.44 118.96 1,285,381 -2.19(-1.81%)
Sep 14, 2022 122.64 122.92 119.94 121.15 2,066,966 -0.93(-0.76%)
Sep 13, 2022 124.93 125.41 121.81 122.08 1,979,755 -5.25(-4.12%)
Sep 12, 2022 127.28 128.37 126.86 127.33 1,109,227 +0.50(+0.39%)
Sep 09, 2022 125.54 127.24 125.07 126.83 1,524,607 +1.60(+1.28%)
Sep 08, 2022 123.40 125.41 122.36 125.23 1,392,882 +1.33(+1.07%)
Sep 07, 2022 121.83 124.31 121.62 123.90 1,358,964 +2.29(+1.88%)
Sep 06, 2022 121.07 122.62 120.03 121.61 1,352,378 +0.71(+0.59%)
Sep 02, 2022 124.47 125.53 120.28 120.90 1,759,784 -3.35(-2.70%)
Sep 01, 2022 123.08 124.39 122.25 124.25 1,359,912 +0.91(+0.74%)
Aug 31, 2022 125.51 125.51 123.04 123.34 1,598,793 -0.89(-0.72%)
Aug 30, 2022 127.30 127.30 123.92 124.23 1,559,386 -2.88(-2.27%)
Aug 29, 2022 128.30 128.46 126.96 127.11 1,429,991 -1.69(-1.31%)
Aug 26, 2022 134.32 134.43 128.56 128.80 1,966,656 -5.26(-3.92%)
Aug 25, 2022 135.50 135.66 133.46 134.06 1,522,747 -1.02(-0.76%)
Aug 24, 2022 134.91 135.92 134.64 135.08 1,142,148 +0.08(+0.06%)
Aug 23, 2022 135.99 136.37 134.83 135.00 1,024,767 -0.94(-0.69%)
Aug 22, 2022 137.73 137.73 135.42 135.94 1,314,454 -2.55(-1.84%)
Aug 19, 2022 138.24 138.95 137.48 138.49 2,748,318 -0.67(-0.48%)
Aug 18, 2022 138.77 139.47 137.97 139.16 1,068,889 +0.54(+0.39%)
Aug 17, 2022 137.29 138.74 137.04 138.62 1,445,592 +0.31(+0.22%)
Aug 16, 2022 137.38 138.50 136.88 138.31 1,092,880 +0.16(+0.12%)
Aug 15, 2022 135.28 138.23 134.66 138.15 1,501,811 +2.54(+1.87%)
Aug 12, 2022 132.96 135.62 132.73 135.61 1,824,633 +3.54(+2.68%)
Aug 11, 2022 133.81 134.02 131.92 132.07 1,280,004 -0.77(-0.58%)
Aug 10, 2022 133.01 133.47 131.81 132.84 1,171,356 +1.94(+1.48%)
Aug 09, 2022 131.17 131.93 130.44 130.90 978,065 +0.00(+0.00%)
Aug 08, 2022 130.54 131.54 129.54 130.90 1,310,026 +1.35(+1.04%)
Aug 05, 2022 127.03 129.80 126.99 129.55 979,372 +0.98(+0.76%)
Aug 04, 2022 129.00 129.06 127.81 128.57 764,771 -0.40(-0.31%)
Aug 03, 2022 127.23 129.52 126.56 128.97 1,154,558 +2.61(+2.07%)
Aug 02, 2022 126.34 127.20 125.31 126.36 1,416,346 -0.22(-0.17%)
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.