Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 103.56 104.87 100.74 102.44 101,509,848 -0.97(-0.94%)
Oct 28, 2022 97.90 103.96 97.66 103.41 223,428,720 -7.55(-6.80%)
Oct 27, 2022 113.92 114.12 109.77 110.96 128,238,032 -4.70(-4.06%)
Oct 26, 2022 116.00 119.35 114.76 115.66 68,954,608 -4.94(-4.10%)
Oct 25, 2022 119.65 121.31 118.95 120.60 50,773,008 +0.78(+0.65%)
Oct 24, 2022 119.98 120.39 116.57 119.82 49,511,860 +0.50(+0.42%)
Oct 21, 2022 114.79 119.59 114.50 119.32 55,737,904 +4.07(+3.53%)
Oct 20, 2022 113.83 118.24 113.51 115.25 48,764,096 +0.18(+0.16%)
Oct 19, 2022 114.71 116.59 113.22 115.07 47,149,524 -1.29(-1.11%)
Oct 18, 2022 119.06 119.52 114.79 116.36 65,633,148 +2.57(+2.26%)
Oct 17, 2022 110.11 114.19 110.09 113.79 62,704,804 +6.89(+6.45%)
Oct 14, 2022 114.10 114.96 106.60 106.90 67,737,432 -5.63(-5.00%)
Oct 13, 2022 107.88 113.44 105.34 112.53 86,859,272 -0.37(-0.33%)
Oct 12, 2022 112.49 113.83 111.40 112.90 45,709,408 +0.69(+0.61%)
Oct 11, 2022 112.71 115.48 110.39 112.21 56,392,812 -1.46(-1.28%)
Oct 10, 2022 115.10 116.25 112.43 113.67 42,315,932 -0.89(-0.78%)
Oct 07, 2022 118.00 118.17 113.88 114.56 54,685,752 -5.74(-4.77%)
Oct 06, 2022 120.77 121.53 119.50 120.30 42,216,492 -0.65(-0.54%)
Oct 05, 2022 118.58 121.75 117.69 120.95 48,194,588 -0.14(-0.12%)
Oct 04, 2022 119.89 123.00 119.79 121.09 62,795,268 +5.21(+4.50%)
Oct 03, 2022 113.58 116.91 112.45 115.88 50,940,192 +2.80(+2.48%)
Sep 30, 2022 114.07 116.92 112.84 113.08 59,479,656 -1.72(-1.50%)
Sep 29, 2022 115.60 116.07 113.06 114.80 58,935,580 -3.21(-2.72%)
Sep 28, 2022 114.38 118.70 113.80 118.01 55,729,692 +3.60(+3.15%)
Sep 27, 2022 117.19 118.32 113.05 114.41 60,073,832 -0.74(-0.64%)
Sep 26, 2022 113.29 117.34 113.20 115.15 62,688,700 +1.37(+1.20%)
Sep 23, 2022 116.00 116.05 112.06 113.78 65,126,664 -3.53(-3.01%)
Sep 22, 2022 117.08 118.79 116.26 117.31 55,205,676 -1.23(-1.04%)
Sep 21, 2022 122.49 123.76 118.45 118.54 58,420,768 -3.65(-2.99%)
Sep 20, 2022 123.35 124.40 121.14 122.19 47,696,980 -2.47(-1.98%)
Sep 19, 2022 122.16 124.71 121.80 124.66 47,237,076 +1.13(+0.91%)
Sep 16, 2022 122.78 123.87 120.70 123.53 115,668,096 -2.75(-2.18%)
Sep 15, 2022 127.38 130.37 125.50 126.28 52,914,828 -2.27(-1.77%)
Sep 14, 2022 127.36 128.84 126.33 128.55 45,433,252 +1.73(+1.36%)
Sep 13, 2022 131.01 131.40 126.27 126.82 72,606,792 -9.63(-7.06%)
Sep 12, 2022 134.10 136.49 134.00 136.45 53,796,016 +3.18(+2.39%)
Sep 09, 2022 130.91 133.69 130.76 133.27 49,496,632 +3.45(+2.66%)
Sep 08, 2022 127.72 130.28 127.10 129.82 43,948,380 +0.34(+0.26%)
Sep 07, 2022 126.12 129.82 125.40 129.48 48,502,968 +3.37(+2.67%)
Sep 06, 2022 127.92 128.62 124.74 126.11 43,869,192 -1.40(-1.10%)
Sep 02, 2022 129.50 131.38 126.39 127.51 57,439,472 -0.35(-0.27%)
Sep 01, 2022 126.00 128.02 123.66 127.86 56,608,388 +1.09(+0.86%)
Aug 31, 2022 129.45 130.59 126.74 126.77 53,518,784 -1.96(-1.52%)
Aug 30, 2022 131.25 132.07 126.85 128.73 49,175,288 -1.05(-0.81%)
Aug 29, 2022 129.90 131.95 128.77 129.78 48,103,776 -0.97(-0.74%)
Aug 26, 2022 136.55 137.83 130.50 130.75 53,326,028 -6.53(-4.76%)
Aug 25, 2022 135.26 137.42 134.28 137.28 37,483,868 +3.48(+2.60%)
Aug 24, 2022 132.75 135.47 132.10 133.80 38,610,344 +0.18(+0.13%)
Aug 23, 2022 133.41 134.98 132.95 133.62 36,270,992 +0.40(+0.30%)
Aug 22, 2022 135.72 136.32 132.85 133.22 50,407,660 -5.01(-3.62%)
Aug 19, 2022 140.47 141.11 137.91 138.23 48,193,428 -4.07(-2.86%)
Aug 18, 2022 141.32 142.77 140.38 142.30 37,436,916 +0.20(+0.14%)
Aug 17, 2022 142.69 143.38 140.78 142.10 48,108,208 -2.68(-1.85%)
Aug 16, 2022 143.90 146.57 142.00 144.78 59,105,460 +1.60(+1.12%)
Aug 15, 2022 142.80 143.76 141.49 143.18 38,990,640 -0.37(-0.26%)
Aug 12, 2022 142.05 143.57 140.12 143.55 48,188,472 +2.91(+2.07%)
Aug 11, 2022 143.86 144.49 139.76 140.64 44,846,728 -2.05(-1.44%)
Aug 10, 2022 142.90 144.60 141.01 142.69 54,738,612 +4.86(+3.53%)
Aug 09, 2022 138.05 138.95 136.21 137.83 40,410,816 -1.58(-1.13%)
Aug 08, 2022 142.05 144.23 138.29 139.41 52,278,360 -1.39(-0.99%)
Aug 05, 2022 140.10 142.86 139.60 140.80 50,687,136 -1.77(-1.24%)
Aug 04, 2022 140.58 143.56 139.55 142.57 70,536,024 +3.04(+2.18%)
Aug 03, 2022 136.21 140.49 136.12 139.53 71,793,832 +5.36(+3.99%)
Aug 02, 2022 134.72 137.44 134.09 134.17 61,886,080 -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.