Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 160.77 161.30 156.29 156.53 6,228,869 -3.21(-2.01%)
Sep 29, 2022 161.84 162.16 158.19 159.74 5,389,520 -1.97(-1.22%)
Sep 28, 2022 160.03 162.62 158.42 161.71 5,716,752 +2.55(+1.60%)
Sep 27, 2022 161.30 162.99 158.42 159.16 5,644,891 -2.34(-1.45%)
Sep 26, 2022 161.39 163.00 160.62 161.50 5,555,669 -0.07(-0.04%)
Sep 23, 2022 161.44 161.79 159.66 161.57 4,761,653 -0.08(-0.05%)
Sep 22, 2022 161.45 162.88 161.12 161.65 4,475,214 +0.15(+0.09%)
Sep 21, 2022 162.87 164.93 161.40 161.49 5,355,361 -0.46(-0.28%)
Sep 20, 2022 160.67 162.17 159.98 161.95 4,038,745 +0.18(+0.11%)
Sep 19, 2022 160.17 161.85 159.63 161.77 3,880,510 +1.69(+1.05%)
Sep 16, 2022 159.50 160.27 158.43 160.08 12,529,476 +1.04(+0.66%)
Sep 15, 2022 161.58 161.61 158.51 159.04 5,695,775 -2.68(-1.66%)
Sep 14, 2022 161.19 162.21 160.66 161.72 5,385,666 +1.22(+0.76%)
Sep 13, 2022 165.38 165.49 160.06 160.50 7,224,133 -6.22(-3.73%)
Sep 12, 2022 166.07 167.25 165.62 166.73 6,209,394 +0.65(+0.39%)
Sep 09, 2022 165.53 167.35 164.59 166.07 3,819,719 +0.53(+0.32%)
Sep 08, 2022 165.65 166.28 163.53 165.55 4,055,404 -0.56(-0.33%)
Sep 07, 2022 163.58 166.61 162.92 166.10 6,335,903 +3.59(+2.21%)
Sep 06, 2022 163.93 165.47 162.15 162.52 5,110,908 -1.10(-0.67%)
Sep 02, 2022 166.55 167.75 162.88 163.62 6,058,909 -2.10(-1.27%)
Sep 01, 2022 163.87 165.84 163.22 165.72 5,054,804 +1.66(+1.01%)
Aug 31, 2022 165.53 166.10 164.00 164.06 5,878,849 -0.69(-0.42%)
Aug 30, 2022 166.03 166.36 164.12 164.75 4,227,825 -1.43(-0.86%)
Aug 29, 2022 166.23 166.94 164.96 166.18 4,393,872 -0.52(-0.31%)
Aug 26, 2022 171.38 171.40 166.35 166.70 5,509,121 -4.03(-2.36%)
Aug 25, 2022 170.50 170.80 168.94 170.73 3,571,981 +0.01(+0.01%)
Aug 24, 2022 169.87 170.95 169.62 170.72 3,507,487 +0.85(+0.50%)
Aug 23, 2022 169.35 170.34 168.84 169.87 2,704,790 -0.08(-0.04%)
Aug 22, 2022 171.55 171.87 169.54 169.95 3,553,973 -1.64(-0.95%)
Aug 19, 2022 171.19 172.38 170.78 171.59 3,889,292 -0.22(-0.13%)
Aug 18, 2022 172.20 172.31 171.37 171.80 3,161,258 +0.17(+0.10%)
Aug 17, 2022 171.52 172.44 171.16 171.63 2,799,695 -0.09(-0.06%)
Aug 16, 2022 171.21 172.09 170.13 171.73 3,565,627 +0.99(+0.58%)
Aug 15, 2022 169.30 170.81 168.38 170.74 3,195,435 +1.86(+1.10%)
Aug 12, 2022 167.55 168.93 167.02 168.88 3,944,349 +2.18(+1.31%)
Aug 11, 2022 167.96 168.68 166.35 166.70 2,881,184 -0.86(-0.51%)
Aug 10, 2022 167.43 168.02 166.40 167.56 4,242,591 +1.37(+0.83%)
Aug 09, 2022 166.46 166.88 165.67 166.19 3,390,369 +0.62(+0.37%)
Aug 08, 2022 167.41 167.59 165.06 165.57 2,988,724 -0.67(-0.40%)
Aug 05, 2022 166.08 166.38 164.19 166.23 3,460,505 -1.26(-0.75%)
Aug 04, 2022 168.01 168.32 166.26 167.49 4,013,854 -0.91(-0.54%)
Aug 03, 2022 166.74 168.62 165.94 168.40 4,620,483 +1.28(+0.76%)
Aug 02, 2022 168.51 168.70 166.87 167.13 4,273,013 -1.39(-0.83%)
Aug 01, 2022 166.23 169.22 166.23 168.52 4,236,510 +1.90(+1.14%)
Jul 29, 2022 165.38 167.12 165.13 166.62 4,427,256 +0.11(+0.07%)
Jul 28, 2022 163.68 166.78 163.03 166.51 3,290,824 +3.09(+1.89%)
Jul 27, 2022 162.37 163.76 161.00 163.41 4,706,587 -0.23(-0.14%)
Jul 26, 2022 162.44 163.79 161.18 163.64 3,918,807 +1.88(+1.17%)
Jul 25, 2022 162.19 162.72 160.99 161.76 3,522,137 +0.23(+0.14%)
Jul 22, 2022 161.08 162.44 160.46 161.53 3,945,961 +1.05(+0.65%)
Jul 21, 2022 159.99 161.34 159.58 160.48 3,242,756 +0.24(+0.15%)
Jul 20, 2022 161.95 162.44 159.48 160.24 3,633,535 -1.71(-1.06%)
Jul 19, 2022 162.14 162.61 160.59 161.96 4,407,702 +1.71(+1.07%)
Jul 18, 2022 163.00 163.08 159.85 160.24 3,653,583 -2.72(-1.67%)
Jul 15, 2022 163.18 164.68 161.92 162.97 4,892,410 +0.13(+0.08%)
Jul 14, 2022 160.27 163.00 159.71 162.83 4,775,680 +0.84(+0.52%)
Jul 13, 2022 160.51 163.27 159.98 162.00 4,759,481 +0.56(+0.35%)
Jul 12, 2022 164.76 165.06 160.82 161.43 5,461,538 -0.91(-0.56%)
Jul 11, 2022 163.24 164.57 161.92 162.35 5,172,553 -1.34(-0.82%)
Jul 08, 2022 162.44 164.47 162.42 163.69 3,657,281 +1.45(+0.89%)
Jul 07, 2022 161.44 162.89 161.31 162.24 5,407,763 -0.32(-0.20%)
Jul 06, 2022 161.90 163.76 161.66 162.57 4,419,826 +1.61(+1.00%)
Jul 05, 2022 160.59 161.32 157.45 160.96 5,222,453 -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.