Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 174.45 176.45 171.35 171.38 122,330 -3.34(-1.91%)
Sep 29, 2022 178.83 178.83 172.43 174.71 74,039 -4.71(-2.63%)
Sep 28, 2022 178.65 180.64 177.06 179.42 124,879 +2.32(+1.31%)
Sep 27, 2022 178.10 180.25 175.94 177.10 90,615 -0.05(-0.03%)
Sep 26, 2022 176.22 180.06 176.20 177.15 76,270 -0.24(-0.14%)
Sep 23, 2022 177.88 179.11 175.54 177.40 84,274 -2.15(-1.19%)
Sep 22, 2022 181.04 181.04 177.88 179.54 77,785 -2.40(-1.32%)
Sep 21, 2022 183.39 185.71 181.53 181.94 64,474 -0.21(-0.11%)
Sep 20, 2022 183.99 183.99 180.46 182.15 60,926 -2.23(-1.21%)
Sep 19, 2022 182.15 185.13 180.90 184.38 54,815 +0.63(+0.35%)
Sep 16, 2022 183.43 184.43 181.43 183.74 129,077 +0.23(+0.13%)
Sep 15, 2022 182.52 184.18 180.57 183.51 67,037 +1.46(+0.80%)
Sep 14, 2022 182.01 183.52 180.61 182.05 49,714 -0.80(-0.44%)
Sep 13, 2022 185.77 185.77 182.16 182.85 56,615 -4.55(-2.43%)
Sep 12, 2022 187.53 189.42 186.08 187.40 44,952 +1.55(+0.83%)
Sep 09, 2022 184.65 187.89 183.02 185.85 50,483 +2.84(+1.55%)
Sep 08, 2022 185.99 185.99 180.32 183.01 74,479 -2.97(-1.60%)
Sep 07, 2022 181.29 186.91 179.26 185.99 78,088 +6.06(+3.37%)
Sep 06, 2022 178.81 181.36 176.97 179.92 78,383 +1.11(+0.62%)
Sep 02, 2022 185.54 188.32 177.84 178.81 70,567 -5.67(-3.07%)
Sep 01, 2022 183.34 184.85 181.59 184.48 93,449 +0.01(+0.01%)
Aug 31, 2022 183.96 186.53 182.89 184.47 92,366 -0.18(-0.10%)
Aug 30, 2022 186.26 190.61 184.09 184.64 60,226 -1.90(-1.02%)
Aug 29, 2022 185.15 187.74 185.15 186.54 55,288 +0.23(+0.13%)
Aug 26, 2022 196.50 196.50 186.20 186.31 67,727 -11.13(-5.64%)
Aug 25, 2022 195.42 197.92 195.42 197.44 77,005 +3.11(+1.60%)
Aug 24, 2022 192.97 196.34 192.97 194.32 79,275 +0.17(+0.09%)
Aug 23, 2022 194.39 196.28 193.96 194.15 67,537 -1.10(-0.56%)
Aug 22, 2022 198.79 199.49 194.28 195.25 73,156 -5.32(-2.65%)
Aug 19, 2022 202.84 203.35 199.57 200.58 74,920 -2.90(-1.42%)
Aug 18, 2022 202.84 203.79 200.50 203.47 79,244 +0.43(+0.21%)
Aug 17, 2022 203.33 204.44 202.15 203.04 70,847 -0.14(-0.07%)
Aug 16, 2022 199.91 203.88 199.55 203.18 74,899 +2.52(+1.25%)
Aug 15, 2022 191.54 200.94 191.54 200.66 126,776 +9.13(+4.77%)
Aug 12, 2022 186.28 191.59 184.90 191.54 68,374 +5.46(+2.93%)
Aug 11, 2022 183.39 186.64 183.39 186.07 70,978 +2.74(+1.49%)
Aug 10, 2022 181.99 183.73 180.02 183.34 80,706 +3.33(+1.85%)
Aug 09, 2022 181.26 182.71 178.12 180.01 98,537 -1.73(-0.95%)
Aug 08, 2022 175.35 182.60 173.12 181.74 144,326 +8.14(+4.69%)
Aug 05, 2022 173.49 176.71 172.60 173.59 109,296 -0.19(-0.11%)
Aug 04, 2022 177.28 177.74 172.22 173.78 61,669 -3.37(-1.90%)
Aug 03, 2022 175.23 177.73 173.31 177.15 62,932 +2.19(+1.25%)
Aug 02, 2022 176.71 176.93 172.66 174.96 55,405 -1.20(-0.68%)
Aug 01, 2022 173.17 176.45 172.53 176.16 70,258 +3.19(+1.84%)
Jul 29, 2022 171.05 173.38 169.98 172.97 79,989 +0.54(+0.31%)
Jul 28, 2022 170.66 172.65 170.06 172.43 71,538 +0.89(+0.52%)
Jul 27, 2022 173.24 174.06 170.31 171.54 93,936 -1.70(-0.98%)
Jul 26, 2022 173.65 173.65 169.81 173.24 85,832 -0.87(-0.50%)
Jul 25, 2022 176.97 176.97 173.19 174.11 74,116 -1.74(-0.99%)
Jul 22, 2022 177.46 177.46 173.79 175.85 84,646 -1.03(-0.58%)
Jul 21, 2022 175.53 177.21 174.33 176.89 75,468 +0.05(+0.03%)
Jul 20, 2022 178.65 180.74 174.56 176.84 127,490 -2.73(-1.52%)
Jul 19, 2022 176.29 182.36 176.29 179.57 189,190 +3.90(+2.22%)
Jul 18, 2022 168.75 176.15 167.79 175.67 240,436 +11.73(+7.16%)
Jul 15, 2022 162.41 164.17 160.12 163.94 109,430 +3.35(+2.09%)
Jul 14, 2022 162.24 165.66 159.55 160.58 138,881 -4.56(-2.76%)
Jul 13, 2022 162.40 167.18 161.96 165.15 118,168 +1.67(+1.02%)
Jul 12, 2022 162.07 168.84 159.21 163.48 154,939 +1.46(+0.90%)
Jul 11, 2022 168.73 171.20 161.23 162.02 305,512 -7.17(-4.24%)
Jul 08, 2022 174.93 178.67 168.60 169.19 821,662 -29.66(-14.91%)
Jul 07, 2022 196.54 200.53 194.84 198.85 194,817 +2.60(+1.33%)
Jul 06, 2022 191.65 198.26 191.09 196.25 80,820 +4.19(+2.18%)
Jul 05, 2022 192.89 195.53 190.76 192.06 155,547 -1.87(-0.97%)
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.