Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 151.19 151.47 148.56 150.43 95,966,064 -2.31(-1.51%)
Sep 22, 2022 152.38 154.47 150.91 152.74 86,614,760 -0.98(-0.64%)
Sep 21, 2022 157.34 158.74 153.60 153.72 101,610,088 -3.18(-2.03%)
Sep 20, 2022 153.40 158.08 153.08 156.90 107,621,976 +2.42(+1.57%)
Sep 19, 2022 149.31 154.56 149.10 154.48 81,458,352 +3.78(+2.51%)
Sep 16, 2022 151.21 151.35 148.37 150.70 164,879,024 -1.67(-1.10%)
Sep 15, 2022 154.65 155.24 151.38 152.37 90,379,824 -2.94(-1.89%)
Sep 14, 2022 154.78 157.10 153.61 155.31 87,981,872 +1.47(+0.96%)
Sep 13, 2022 159.90 160.54 153.37 153.84 122,615,280 -9.59(-5.87%)
Sep 12, 2022 159.59 164.26 159.30 163.43 104,904,728 +6.06(+3.85%)
Sep 09, 2022 155.47 157.82 154.75 157.37 68,181,592 +2.91(+1.88%)
Sep 08, 2022 154.64 156.36 152.68 154.46 84,864,784 -1.50(-0.96%)
Sep 07, 2022 154.82 156.67 153.61 155.96 87,408,696 +1.43(+0.93%)
Sep 06, 2022 156.47 157.09 153.69 154.53 73,797,680 -1.28(-0.82%)
Sep 02, 2022 159.75 160.36 154.97 155.81 77,131,288 -2.15(-1.36%)
Sep 01, 2022 156.64 158.42 154.67 157.96 74,186,904 +0.74(+0.47%)
Aug 31, 2022 160.30 160.58 157.14 157.22 87,873,208 -1.69(-1.06%)
Aug 30, 2022 162.13 162.56 157.72 158.91 77,864,064 -2.47(-1.53%)
Aug 29, 2022 161.15 162.90 159.82 161.38 73,278,080 -2.24(-1.37%)
Aug 26, 2022 170.57 171.05 163.56 163.62 79,047,896 -6.41(-3.77%)
Aug 25, 2022 168.78 170.14 168.35 170.03 51,185,408 +2.50(+1.49%)
Aug 24, 2022 167.32 168.11 166.25 167.53 53,923,504 +0.30(+0.18%)
Aug 23, 2022 167.08 168.71 166.65 167.23 54,124,696 -0.34(-0.20%)
Aug 22, 2022 169.69 169.86 167.13 167.57 68,989,504 -3.95(-2.30%)
Aug 19, 2022 173.03 173.74 171.31 171.52 70,346,296 -2.63(-1.51%)
Aug 18, 2022 173.75 174.90 173.12 174.15 62,257,408 -0.40(-0.23%)
Aug 17, 2022 172.77 176.15 172.57 174.55 79,406,080 +1.52(+0.88%)
Aug 16, 2022 172.78 173.71 171.66 173.03 56,318,856 -0.16(-0.09%)
Aug 15, 2022 171.52 173.39 171.34 173.19 54,057,712 +1.09(+0.63%)
Aug 12, 2022 169.82 172.17 169.40 172.10 68,040,352 +3.61(+2.14%)
Aug 11, 2022 170.06 170.99 168.19 168.49 57,122,640 -0.75(-0.44%)
Aug 10, 2022 167.68 169.34 166.90 169.24 70,133,104 +4.32(+2.62%)
Aug 09, 2022 164.02 165.82 163.25 164.92 63,379,324 +0.05(+0.03%)
Aug 08, 2022 166.37 167.81 164.20 164.87 60,313,584 -0.48(-0.29%)
Aug 05, 2022 163.21 165.85 163.00 165.35 56,698,204 -0.46(-0.28%)
Aug 04, 2022 166.01 167.19 164.43 165.81 55,449,672 -0.32(-0.19%)
Aug 03, 2022 160.84 166.59 160.75 166.13 82,466,400 +6.12(+3.82%)
Aug 02, 2022 160.10 162.41 159.63 160.01 59,876,996 -1.50(-0.93%)
Aug 01, 2022 161.01 163.59 160.89 161.51 67,802,776 -1.00(-0.62%)
Jul 29, 2022 161.24 163.63 159.50 162.51 102,049,984 +5.16(+3.28%)
Jul 28, 2022 156.98 157.63 154.41 157.35 81,128,080 +0.56(+0.36%)
Jul 27, 2022 152.58 157.33 152.16 156.79 78,590,024 +5.19(+3.42%)
Jul 26, 2022 152.26 153.09 150.80 151.60 55,046,080 -1.38(-0.90%)
Jul 25, 2022 154.01 155.04 152.28 152.98 53,565,264 -1.11(-0.72%)
Jul 22, 2022 155.39 156.28 153.41 154.09 67,075,840 -1.28(-0.82%)
Jul 21, 2022 154.50 155.57 151.94 155.37 65,038,712 +2.34(+1.53%)
Jul 20, 2022 151.12 153.72 150.37 153.03 64,803,332 +2.03(+1.34%)
Jul 19, 2022 147.92 151.23 146.91 151.00 82,876,240 +3.93(+2.67%)
Jul 18, 2022 150.74 151.57 146.70 147.07 81,359,640 -3.10(-2.06%)
Jul 15, 2022 149.78 150.86 148.20 150.17 76,434,864 +1.70(+1.15%)
Jul 14, 2022 144.08 148.95 143.25 148.47 78,082,128 +2.98(+2.05%)
Jul 13, 2022 142.99 146.45 142.12 145.49 71,442,776 -0.37(-0.25%)
Jul 12, 2022 145.76 148.45 145.05 145.86 77,556,248 +0.99(+0.68%)
Jul 11, 2022 145.67 146.64 143.78 144.87 63,281,796 -2.17(-1.48%)
Jul 08, 2022 145.26 147.55 145.00 147.04 64,552,476 +0.69(+0.47%)
Jul 07, 2022 143.29 146.55 143.28 146.35 66,221,748 +3.43(+2.40%)
Jul 06, 2022 141.35 144.12 141.08 142.92 74,006,424 +1.36(+0.96%)
Jul 05, 2022 137.77 141.61 136.93 141.56 73,391,272 +2.63(+1.89%)
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.