Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 160.84 161.36 156.35 156.59 6,226,394 -3.21(-2.01%)
Sep 29, 2022 161.90 162.23 158.26 159.80 5,387,379 -1.98(-1.22%)
Sep 28, 2022 160.09 162.69 158.49 161.78 5,714,481 +2.55(+1.60%)
Sep 27, 2022 161.36 163.05 158.49 159.23 5,642,648 -2.34(-1.45%)
Sep 26, 2022 161.45 163.06 160.68 161.57 5,553,462 -0.07(-0.04%)
Sep 23, 2022 161.51 161.85 159.72 161.63 4,759,761 -0.08(-0.05%)
Sep 22, 2022 161.52 162.95 161.18 161.71 4,473,436 +0.15(+0.10%)
Sep 21, 2022 162.94 165.00 161.46 161.56 5,353,233 -0.46(-0.28%)
Sep 20, 2022 160.73 162.24 160.04 162.02 4,037,140 +0.18(+0.11%)
Sep 19, 2022 160.23 161.91 159.70 161.83 3,878,968 +1.69(+1.05%)
Sep 16, 2022 159.56 160.34 158.50 160.15 12,524,498 +1.04(+0.66%)
Sep 15, 2022 161.64 161.67 158.58 159.10 5,693,512 -2.69(-1.66%)
Sep 14, 2022 161.25 162.28 160.72 161.79 5,383,526 +1.22(+0.76%)
Sep 13, 2022 165.45 165.56 160.13 160.57 7,221,262 -6.22(-3.73%)
Sep 12, 2022 166.14 167.31 165.69 166.79 6,206,927 +0.65(+0.39%)
Sep 09, 2022 165.59 167.42 164.65 166.14 3,818,202 +0.53(+0.32%)
Sep 08, 2022 165.72 166.34 163.59 165.61 4,053,793 -0.56(-0.34%)
Sep 07, 2022 163.65 166.67 162.99 166.17 6,333,386 +3.59(+2.21%)
Sep 06, 2022 163.99 165.54 162.21 162.58 5,108,877 -1.10(-0.67%)
Sep 02, 2022 166.62 167.82 162.95 163.69 6,056,502 -2.10(-1.27%)
Sep 01, 2022 163.94 165.91 163.28 165.79 5,052,796 +1.66(+1.01%)
Aug 31, 2022 165.59 166.17 164.06 164.13 5,876,514 -0.69(-0.42%)
Aug 30, 2022 166.10 166.43 164.18 164.81 4,226,146 -1.43(-0.86%)
Aug 29, 2022 166.30 167.00 165.02 166.24 4,392,127 -0.52(-0.31%)
Aug 26, 2022 171.45 171.47 166.41 166.77 5,506,933 -4.03(-2.36%)
Aug 25, 2022 170.57 170.87 169.00 170.80 3,570,562 +0.01(+0.01%)
Aug 24, 2022 169.94 171.01 169.69 170.79 3,506,094 +0.85(+0.50%)
Aug 23, 2022 169.41 170.41 168.91 169.94 2,703,716 -0.08(-0.05%)
Aug 22, 2022 171.62 171.94 169.60 170.01 3,552,561 -1.64(-0.95%)
Aug 19, 2022 171.26 172.45 170.84 171.65 3,887,748 -0.22(-0.13%)
Aug 18, 2022 172.27 172.38 171.43 171.87 3,160,003 +0.17(+0.10%)
Aug 17, 2022 171.59 172.51 171.22 171.70 2,798,583 -0.09(-0.06%)
Aug 16, 2022 171.28 172.16 170.20 171.80 3,564,211 +0.99(+0.58%)
Aug 15, 2022 169.37 170.88 168.44 170.81 3,194,166 +1.86(+1.10%)
Aug 12, 2022 167.61 169.00 167.09 168.95 3,942,782 +2.18(+1.31%)
Aug 11, 2022 168.02 168.75 166.41 166.77 2,880,040 -0.86(-0.51%)
Aug 10, 2022 167.50 168.09 166.46 167.62 4,240,906 +1.37(+0.83%)
Aug 09, 2022 166.53 166.95 165.74 166.25 3,389,023 +0.62(+0.37%)
Aug 08, 2022 167.48 167.65 165.13 165.63 2,987,537 -0.67(-0.40%)
Aug 05, 2022 166.15 166.44 164.25 166.30 3,459,131 -1.26(-0.75%)
Aug 04, 2022 168.08 168.38 166.32 167.56 4,012,260 -0.91(-0.54%)
Aug 03, 2022 166.80 168.69 166.00 168.47 4,618,648 +1.28(+0.76%)
Aug 02, 2022 168.58 168.77 166.94 167.19 4,271,316 -1.39(-0.83%)
Aug 01, 2022 166.30 169.29 166.30 168.59 4,234,828 +1.90(+1.14%)
Jul 29, 2022 165.45 167.19 165.19 166.69 4,425,498 +0.12(+0.07%)
Jul 28, 2022 163.75 166.84 163.10 166.57 3,289,517 +3.10(+1.89%)
Jul 27, 2022 162.43 163.82 161.07 163.48 4,704,718 -0.23(-0.14%)
Jul 26, 2022 162.51 163.86 161.24 163.71 3,917,250 +1.89(+1.17%)
Jul 25, 2022 162.26 162.78 161.05 161.82 3,520,738 +0.23(+0.14%)
Jul 22, 2022 161.15 162.51 160.53 161.59 3,944,393 +1.05(+0.65%)
Jul 21, 2022 160.05 161.40 159.64 160.54 3,241,468 +0.24(+0.15%)
Jul 20, 2022 162.01 162.51 159.54 160.31 3,632,092 -1.71(-1.06%)
Jul 19, 2022 162.20 162.68 160.66 162.02 4,405,952 +1.71(+1.07%)
Jul 18, 2022 163.06 163.15 159.92 160.31 3,652,132 -2.72(-1.67%)
Jul 15, 2022 163.24 164.75 161.98 163.03 4,890,467 +0.13(+0.08%)
Jul 14, 2022 160.34 163.07 159.77 162.90 4,773,783 +0.84(+0.52%)
Jul 13, 2022 160.57 163.34 160.04 162.06 4,757,591 +0.56(+0.35%)
Jul 12, 2022 164.82 165.13 160.89 161.50 5,459,369 -0.91(-0.56%)
Jul 11, 2022 163.31 164.63 161.98 162.41 5,170,498 -1.34(-0.82%)
Jul 08, 2022 162.51 164.54 162.49 163.75 3,655,829 +1.45(+0.89%)
Jul 07, 2022 161.51 162.96 161.37 162.31 5,405,615 -0.32(-0.20%)
Jul 06, 2022 161.96 163.82 161.73 162.63 4,418,071 +1.61(+1.00%)
Jul 05, 2022 160.66 161.38 157.51 161.02 5,220,379 -0.36(-0.22%)
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.