Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 177.17 179.98 174.74 174.80 9,626,829 -2.37(-1.34%)
Sep 29, 2022 175.96 179.31 175.86 177.17 9,253,530 +0.87(+0.49%)
Sep 28, 2022 174.41 177.21 172.02 176.30 9,945,194 +1.29(+0.74%)
Sep 27, 2022 179.58 181.88 174.18 175.01 9,966,347 -2.68(-1.51%)
Sep 26, 2022 180.10 181.54 177.01 177.69 10,075,827 -3.32(-1.83%)
Sep 23, 2022 180.53 181.62 179.31 181.01 10,931,256 -1.80(-0.99%)
Sep 22, 2022 183.36 184.21 181.70 182.81 6,711,677 -1.21(-0.66%)
Sep 21, 2022 189.44 189.99 184.00 184.02 6,813,223 -4.97(-2.63%)
Sep 20, 2022 188.03 189.93 187.24 188.99 5,377,690 -1.04(-0.55%)
Sep 19, 2022 188.51 190.88 187.65 190.03 10,298,249 -0.17(-0.09%)
Sep 16, 2022 187.17 190.71 185.20 190.20 9,551,595 -2.04(-1.06%)
Sep 15, 2022 194.91 197.09 191.41 192.23 6,198,712 -3.97(-2.03%)
Sep 14, 2022 196.79 197.66 194.88 196.21 4,709,182 -0.26(-0.13%)
Sep 13, 2022 198.81 200.20 195.68 196.47 5,302,021 -6.85(-3.37%)
Sep 12, 2022 203.19 203.86 201.66 203.31 3,874,349 +1.41(+0.70%)
Sep 09, 2022 198.83 203.08 198.12 201.91 4,965,984 +4.42(+2.24%)
Sep 08, 2022 194.23 197.88 193.80 197.49 4,449,080 +0.28(+0.14%)
Sep 07, 2022 195.52 197.91 194.05 197.20 4,161,762 +1.75(+0.90%)
Sep 06, 2022 194.72 196.83 193.25 195.45 4,622,107 +0.86(+0.44%)
Sep 02, 2022 199.19 199.23 193.69 194.59 4,592,221 -2.33(-1.18%)
Sep 01, 2022 195.53 197.21 193.50 196.92 5,699,771 +1.40(+0.72%)
Aug 31, 2022 197.77 199.90 195.45 195.52 6,665,497 -2.63(-1.33%)
Aug 30, 2022 200.65 201.13 197.00 198.15 3,982,020 -0.93(-0.47%)
Aug 29, 2022 198.02 200.69 197.40 199.08 4,549,330 -0.55(-0.28%)
Aug 26, 2022 206.40 206.88 199.45 199.63 5,142,818 -6.82(-3.30%)
Aug 25, 2022 204.06 206.54 203.19 206.45 4,568,138 +3.10(+1.52%)
Aug 24, 2022 203.31 205.01 202.37 203.35 4,298,754 -0.13(-0.06%)
Aug 23, 2022 204.66 205.94 203.22 203.48 3,582,292 -1.78(-0.87%)
Aug 22, 2022 206.57 207.86 204.86 205.26 5,223,258 -4.14(-1.98%)
Aug 19, 2022 210.67 211.78 208.98 209.40 4,247,100 -2.39(-1.13%)
Aug 18, 2022 210.44 212.53 209.02 211.79 4,615,574 +0.72(+0.34%)
Aug 17, 2022 211.55 212.71 209.34 211.08 4,982,011 -2.58(-1.21%)
Aug 16, 2022 211.11 214.12 208.72 213.66 7,094,071 +0.71(+0.33%)
Aug 15, 2022 206.99 213.26 206.99 212.95 5,382,497 +5.01(+2.41%)
Aug 12, 2022 209.58 209.75 206.73 207.94 6,548,933 +0.25(+0.12%)
Aug 11, 2022 209.87 210.07 207.21 207.69 6,747,740 -0.63(-0.30%)
Aug 10, 2022 211.01 211.02 207.55 208.33 5,850,462 +1.81(+0.87%)
Aug 09, 2022 208.23 209.65 206.02 206.52 4,679,700 -3.01(-1.43%)
Aug 08, 2022 211.40 212.78 208.28 209.53 4,159,342 -2.50(-1.18%)
Aug 05, 2022 206.96 212.11 206.75 212.03 5,654,381 +2.36(+1.12%)
Aug 04, 2022 206.78 211.06 204.84 209.67 6,912,385 +4.90(+2.39%)
Aug 03, 2022 204.29 206.59 203.20 204.77 9,692,014 +2.18(+1.08%)
Aug 02, 2022 204.10 205.12 200.30 202.59 10,118,562 -5.01(-2.41%)
Aug 01, 2022 204.74 210.18 203.87 207.60 8,173,373 -0.74(-0.35%)
Jul 29, 2022 208.23 210.35 206.10 208.34 6,172,428 +0.75(+0.36%)
Jul 28, 2022 206.89 208.94 204.22 207.59 7,612,088 +0.87(+0.42%)
Jul 27, 2022 207.02 212.99 197.62 206.72 17,752,046 -1.99(-0.95%)
Jul 26, 2022 210.04 211.32 207.98 208.71 6,241,887 -1.75(-0.83%)
Jul 25, 2022 210.76 210.98 207.85 210.46 4,435,092 +0.56(+0.27%)
Jul 22, 2022 214.05 214.19 208.35 209.90 5,163,353 -2.45(-1.15%)
Jul 21, 2022 209.36 213.04 208.94 212.34 4,888,036 +2.77(+1.32%)
Jul 20, 2022 208.23 210.32 207.45 209.57 4,540,835 -0.28(-0.14%)
Jul 19, 2022 204.51 210.30 204.20 209.86 5,015,971 +6.34(+3.11%)
Jul 18, 2022 207.74 209.12 202.96 203.52 4,732,893 -2.78(-1.35%)
Jul 15, 2022 205.65 207.94 203.49 206.30 7,376,971 +4.06(+2.01%)
Jul 14, 2022 196.44 202.41 194.46 202.25 5,706,790 +1.73(+0.86%)
Jul 13, 2022 196.86 201.91 195.95 200.52 7,734,939 -0.66(-0.33%)
Jul 12, 2022 199.63 204.42 199.15 201.18 6,902,289 -0.24(-0.12%)
Jul 11, 2022 198.41 203.06 198.41 201.41 5,463,396 +1.46(+0.73%)
Jul 08, 2022 198.72 200.47 196.89 199.95 3,687,365 +0.76(+0.38%)
Jul 07, 2022 198.94 199.81 196.48 199.19 4,733,279 +1.65(+0.84%)
Jul 06, 2022 196.44 198.91 195.13 197.54 4,185,684 +0.57(+0.29%)
Jul 05, 2022 192.74 197.00 190.69 196.97 4,185,078 +1.34(+0.68%)
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.