Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 156.28 156.88 151.91 152.24 708,454 -4.04(-2.59%)
Oct 05, 2022 154.11 157.00 153.65 156.28 271,463 +0.86(+0.55%)
Oct 04, 2022 152.13 155.47 151.76 155.42 413,378 +4.66(+3.09%)
Oct 03, 2022 146.96 151.42 146.32 150.76 422,506 +6.03(+4.17%)
Sep 30, 2022 147.18 149.31 144.54 144.73 638,172 -2.08(-1.42%)
Sep 29, 2022 147.26 148.94 145.49 146.81 397,155 -2.07(-1.39%)
Sep 28, 2022 146.59 149.04 146.45 148.88 520,186 +2.71(+1.85%)
Sep 27, 2022 144.70 147.26 144.40 146.17 619,525 +2.26(+1.57%)
Sep 26, 2022 143.68 145.54 142.27 143.91 674,617 -0.20(-0.14%)
Sep 23, 2022 145.37 145.91 141.91 144.11 567,952 -1.55(-1.06%)
Sep 22, 2022 145.05 146.83 144.05 145.66 612,997 -0.59(-0.40%)
Sep 21, 2022 147.27 149.76 145.85 146.25 480,904 -0.58(-0.40%)
Sep 20, 2022 147.03 147.03 145.13 146.83 413,460 -1.70(-1.14%)
Sep 19, 2022 146.83 148.91 146.31 148.53 323,961 -0.35(-0.24%)
Sep 16, 2022 149.76 149.92 146.15 148.88 816,651 -1.75(-1.16%)
Sep 15, 2022 152.44 153.31 150.12 150.63 586,078 -2.80(-1.82%)
Sep 14, 2022 156.05 156.82 152.12 153.43 386,430 -2.63(-1.69%)
Sep 13, 2022 158.74 159.46 155.79 156.06 437,647 -7.01(-4.30%)
Sep 12, 2022 161.94 164.26 161.20 163.07 310,539 +2.87(+1.79%)
Sep 09, 2022 158.91 160.49 158.37 160.20 305,588 +2.41(+1.53%)
Sep 08, 2022 156.09 158.21 155.10 157.79 429,260 +0.75(+0.48%)
Sep 07, 2022 155.07 157.47 154.24 157.04 330,697 +2.03(+1.31%)
Sep 06, 2022 156.53 157.62 153.92 155.01 414,789 -1.10(-0.70%)
Sep 02, 2022 156.47 158.82 155.13 156.11 709,859 +0.81(+0.52%)
Sep 01, 2022 155.34 155.45 152.69 155.30 349,509 -1.76(-1.12%)
Aug 31, 2022 160.19 160.72 156.10 157.06 448,693 -1.79(-1.13%)
Aug 30, 2022 160.87 161.34 157.81 158.85 311,558 -1.86(-1.16%)
Aug 29, 2022 158.78 162.37 158.29 160.71 338,079 +0.54(+0.34%)
Aug 26, 2022 167.43 167.43 160.14 160.17 351,644 -7.26(-4.34%)
Aug 25, 2022 165.67 167.43 164.98 167.43 267,072 +2.61(+1.58%)
Aug 24, 2022 165.01 165.72 164.10 164.82 244,328 -0.97(-0.59%)
Aug 23, 2022 166.17 167.41 165.64 165.79 251,380 -0.28(-0.17%)
Aug 22, 2022 169.06 169.81 165.66 166.07 310,910 -5.47(-3.19%)
Aug 19, 2022 171.66 172.56 169.96 171.54 423,424 -2.16(-1.24%)
Aug 18, 2022 170.68 174.38 170.68 173.70 465,870 +3.45(+2.03%)
Aug 17, 2022 171.64 171.64 169.38 170.25 260,987 -2.70(-1.56%)
Aug 16, 2022 171.73 173.80 171.04 172.95 360,472 -0.31(-0.18%)
Aug 15, 2022 171.95 173.66 170.51 173.26 220,564 +0.61(+0.35%)
Aug 12, 2022 170.88 172.88 170.55 172.65 363,793 +2.41(+1.42%)
Aug 11, 2022 170.77 172.47 169.82 170.24 364,259 -0.08(-0.05%)
Aug 10, 2022 170.51 171.63 169.41 170.32 582,440 +2.91(+1.74%)
Aug 09, 2022 170.30 170.72 165.45 167.41 467,227 -3.44(-2.01%)
Aug 08, 2022 173.11 173.42 169.82 170.85 356,219 -1.53(-0.89%)
Aug 05, 2022 170.27 173.19 170.10 172.38 425,640 +0.13(+0.08%)
Aug 04, 2022 171.15 172.66 170.80 172.25 553,177 +0.61(+0.36%)
Aug 03, 2022 165.56 171.94 165.20 171.64 644,173 +6.24(+3.77%)
Aug 02, 2022 164.90 165.79 162.28 165.40 478,718 -0.15(-0.09%)
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.