Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 134.02 134.14 126.38 126.49 16,296,302 -8.02(-5.96%)
Sep 29, 2022 136.52 136.90 133.67 134.51 5,845,436 -1.77(-1.30%)
Sep 28, 2022 135.93 136.96 134.42 136.28 5,545,612 +2.71(+2.03%)
Sep 27, 2022 134.39 137.17 133.16 133.57 5,940,760 +0.48(+0.36%)
Sep 26, 2022 133.91 134.59 132.05 133.09 6,045,265 -1.74(-1.29%)
Sep 23, 2022 133.90 135.17 132.85 134.83 6,102,565 +0.05(+0.03%)
Sep 22, 2022 132.15 136.15 131.95 134.78 6,536,773 +2.54(+1.92%)
Sep 21, 2022 133.97 135.37 132.22 132.24 5,385,779 -1.38(-1.03%)
Sep 20, 2022 133.66 134.29 132.30 133.62 4,809,576 -0.84(-0.62%)
Sep 19, 2022 135.38 135.59 133.30 134.46 5,350,217 -1.32(-0.97%)
Sep 16, 2022 135.15 136.52 133.23 135.77 14,735,039 +1.46(+1.09%)
Sep 15, 2022 131.94 135.62 131.37 134.31 6,808,285 +2.79(+2.12%)
Sep 14, 2022 131.17 132.36 130.32 131.52 4,964,267 +0.96(+0.74%)
Sep 13, 2022 132.47 133.77 129.58 130.56 6,573,829 -3.50(-2.61%)
Sep 12, 2022 132.90 134.65 132.25 134.06 5,239,766 +0.77(+0.58%)
Sep 09, 2022 132.32 133.99 132.04 133.29 4,697,819 +0.85(+0.64%)
Sep 08, 2022 131.61 132.49 130.68 132.44 4,231,768 +1.71(+1.30%)
Sep 07, 2022 129.64 131.04 127.56 130.73 4,393,428 +1.06(+0.81%)
Sep 06, 2022 129.40 131.34 128.40 129.68 5,104,080 +1.23(+0.96%)
Sep 02, 2022 130.69 131.38 128.00 128.44 3,831,653 -2.04(-1.57%)
Sep 01, 2022 126.90 130.62 126.39 130.49 4,796,706 +3.76(+2.97%)
Aug 31, 2022 127.89 128.22 126.45 126.73 6,142,151 -1.03(-0.80%)
Aug 30, 2022 127.37 128.63 127.13 127.75 4,601,797 -0.15(-0.12%)
Aug 29, 2022 128.37 128.86 127.01 127.91 4,069,586 -0.60(-0.47%)
Aug 26, 2022 130.90 131.81 128.41 128.51 4,073,062 -2.81(-2.14%)
Aug 25, 2022 130.79 131.53 129.75 131.32 3,501,527 +1.34(+1.03%)
Aug 24, 2022 131.05 131.44 129.78 129.98 5,323,340 -1.05(-0.80%)
Aug 23, 2022 131.62 132.75 130.49 131.02 3,997,332 -1.24(-0.94%)
Aug 22, 2022 133.80 134.46 131.91 132.27 4,269,029 -1.42(-1.06%)
Aug 19, 2022 133.62 135.12 133.32 133.69 4,807,410 +0.53(+0.40%)
Aug 18, 2022 133.35 133.44 131.78 133.16 3,740,329 -0.14(-0.11%)
Aug 17, 2022 133.29 134.55 132.47 133.31 3,825,202 -1.05(-0.78%)
Aug 16, 2022 133.94 135.70 133.91 134.35 4,087,204 +0.25(+0.18%)
Aug 15, 2022 134.88 135.04 132.34 134.11 4,788,407 -0.29(-0.22%)
Aug 12, 2022 133.73 134.86 132.20 134.40 5,526,553 +0.49(+0.37%)
Aug 11, 2022 132.16 134.65 131.63 133.91 6,337,100 +1.07(+0.81%)
Aug 10, 2022 132.81 132.95 131.00 132.83 4,322,707 +0.65(+0.49%)
Aug 09, 2022 132.59 134.06 131.83 132.18 4,052,838 -0.09(-0.06%)
Aug 08, 2022 130.10 132.70 129.85 132.27 5,150,363 +2.17(+1.67%)
Aug 05, 2022 131.05 131.86 130.02 130.10 5,698,933 -0.83(-0.63%)
Aug 04, 2022 133.92 134.38 130.71 130.93 7,502,525 -2.15(-1.61%)
Aug 03, 2022 133.57 134.79 132.56 133.08 5,807,660 +0.76(+0.58%)
Aug 02, 2022 133.06 134.62 132.04 132.31 5,514,414 +0.16(+0.12%)
Aug 01, 2022 133.37 134.62 131.15 132.16 9,043,936 -3.10(-2.29%)
Jul 29, 2022 137.07 137.88 131.05 135.26 19,193,798 -5.88(-4.17%)
Jul 28, 2022 142.73 143.64 138.19 141.14 6,972,242 -1.32(-0.93%)
Jul 27, 2022 140.90 142.79 140.36 142.46 4,403,895 +0.26(+0.18%)
Jul 26, 2022 142.46 144.73 142.09 142.19 5,199,828 +0.61(+0.43%)
Jul 25, 2022 140.00 142.26 139.97 141.58 4,612,328 +1.65(+1.18%)
Jul 22, 2022 139.93 140.70 139.09 139.93 3,861,879 +0.68(+0.49%)
Jul 21, 2022 138.77 139.34 137.62 139.25 4,314,959 +0.06(+0.04%)
Jul 20, 2022 140.93 141.80 138.86 139.19 5,640,043 -1.93(-1.37%)
Jul 19, 2022 141.37 141.59 140.24 141.13 5,991,753 +0.16(+0.11%)
Jul 18, 2022 144.95 145.59 140.33 140.97 7,255,834 -3.82(-2.64%)
Jul 15, 2022 143.11 145.02 142.72 144.78 5,170,381 +3.00(+2.11%)
Jul 14, 2022 140.33 142.32 139.95 141.79 8,039,339 -0.28(-0.20%)
Jul 13, 2022 141.93 143.64 141.28 142.07 5,591,228 -0.29(-0.20%)
Jul 12, 2022 142.86 144.33 141.99 142.36 5,696,419 -0.72(-0.50%)
Jul 11, 2022 142.19 144.26 142.19 143.08 4,810,282 +0.35(+0.25%)
Jul 08, 2022 141.93 144.97 141.73 142.72 4,369,420 +0.79(+0.56%)
Jul 07, 2022 140.25 142.47 140.07 141.93 6,978,628 -0.50(-0.35%)
Jul 06, 2022 144.37 144.72 141.64 142.43 5,475,778 -1.31(-0.91%)
Jul 05, 2022 141.84 143.84 139.75 143.73 5,868,757 +0.12(+0.08%)
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.