Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 131.57 131.69 124.07 124.18 16,599,594 -7.87(-5.96%)
Sep 29, 2022 134.02 134.40 131.23 132.05 5,954,227 -1.74(-1.30%)
Sep 28, 2022 133.44 134.46 131.96 133.79 5,648,822 +2.67(+2.03%)
Sep 27, 2022 131.93 134.66 130.73 131.13 6,051,324 +0.47(+0.36%)
Sep 26, 2022 131.46 132.13 129.64 130.66 6,157,774 -1.71(-1.29%)
Sep 23, 2022 131.45 132.70 130.42 132.37 6,216,141 +0.05(+0.03%)
Sep 22, 2022 129.73 133.66 129.54 132.32 6,658,430 +2.50(+1.92%)
Sep 21, 2022 131.53 132.89 129.81 129.82 5,486,014 -1.35(-1.03%)
Sep 20, 2022 131.22 131.84 129.88 131.18 4,899,088 -0.82(-0.62%)
Sep 19, 2022 132.91 133.11 130.86 132.00 5,449,791 -1.30(-0.97%)
Sep 16, 2022 132.68 134.02 130.79 133.29 15,009,275 +1.44(+1.09%)
Sep 15, 2022 129.53 133.15 128.97 131.86 6,934,994 +2.74(+2.12%)
Sep 14, 2022 128.77 129.94 127.94 129.12 5,056,658 +0.94(+0.74%)
Sep 13, 2022 130.05 131.32 127.22 128.18 6,696,175 -3.43(-2.61%)
Sep 12, 2022 130.47 132.19 129.83 131.61 5,337,284 +0.76(+0.58%)
Sep 09, 2022 129.91 131.54 129.63 130.85 4,785,251 +0.83(+0.64%)
Sep 08, 2022 129.20 130.06 128.29 130.02 4,310,526 +1.68(+1.31%)
Sep 07, 2022 127.27 128.65 125.22 128.34 4,475,194 +1.04(+0.81%)
Sep 06, 2022 127.04 128.94 126.06 127.31 5,199,072 +1.21(+0.96%)
Sep 02, 2022 128.30 128.98 125.66 126.09 3,902,964 -2.01(-1.57%)
Sep 01, 2022 124.58 128.23 124.08 128.10 4,885,978 +3.69(+2.97%)
Aug 31, 2022 125.55 125.88 124.14 124.41 6,256,464 -1.01(-0.80%)
Aug 30, 2022 125.04 126.28 124.81 125.42 4,687,442 -0.15(-0.12%)
Aug 29, 2022 126.02 126.50 124.69 125.57 4,145,325 -0.59(-0.47%)
Aug 26, 2022 128.51 129.40 126.07 126.16 4,148,866 -2.76(-2.14%)
Aug 25, 2022 128.40 129.13 127.38 128.92 3,566,695 +1.31(+1.03%)
Aug 24, 2022 128.66 129.04 127.41 127.60 5,422,413 -1.03(-0.80%)
Aug 23, 2022 129.21 130.32 128.10 128.63 4,071,727 -1.22(-0.94%)
Aug 22, 2022 131.36 132.00 129.50 129.85 4,348,480 -1.40(-1.06%)
Aug 19, 2022 131.18 132.65 130.88 131.25 4,896,882 +0.52(+0.40%)
Aug 18, 2022 130.92 131.00 129.37 130.73 3,809,941 -0.14(-0.11%)
Aug 17, 2022 130.85 132.09 130.05 130.87 3,896,393 -1.03(-0.78%)
Aug 16, 2022 131.49 133.22 131.46 131.90 4,163,271 +0.24(+0.18%)
Aug 15, 2022 132.41 132.57 129.93 131.66 4,877,525 -0.29(-0.22%)
Aug 12, 2022 131.29 132.40 129.79 131.94 5,629,408 +0.48(+0.37%)
Aug 11, 2022 129.75 132.19 129.22 131.46 6,455,040 +1.05(+0.81%)
Aug 10, 2022 130.38 130.52 128.61 130.41 4,403,158 +0.64(+0.49%)
Aug 09, 2022 130.17 131.61 129.42 129.77 4,128,266 -0.08(-0.06%)
Aug 08, 2022 127.72 130.28 127.47 129.85 5,246,217 +2.13(+1.67%)
Aug 05, 2022 128.66 129.45 127.64 127.72 5,804,997 -0.82(-0.63%)
Aug 04, 2022 131.47 131.92 128.32 128.54 7,642,156 -2.11(-1.61%)
Aug 03, 2022 131.13 132.33 130.13 130.65 5,915,747 +0.75(+0.58%)
Aug 02, 2022 130.63 132.16 129.63 129.90 5,617,044 +0.16(+0.12%)
Aug 01, 2022 130.93 132.16 128.75 129.74 9,212,254 -3.04(-2.29%)
Jul 29, 2022 134.57 135.37 128.66 132.78 19,551,018 -5.77(-4.17%)
Jul 28, 2022 140.12 141.02 135.66 138.56 7,102,003 -1.30(-0.93%)
Jul 27, 2022 138.33 140.18 137.80 139.85 4,485,856 +0.26(+0.19%)
Jul 26, 2022 139.85 142.09 139.49 139.59 5,296,602 +0.60(+0.43%)
Jul 25, 2022 137.44 139.66 137.41 138.99 4,698,169 +1.62(+1.18%)
Jul 22, 2022 137.37 138.13 136.55 137.37 3,933,753 +0.67(+0.49%)
Jul 21, 2022 136.24 136.79 135.11 136.71 4,395,265 +0.06(+0.04%)
Jul 20, 2022 138.35 139.21 136.32 136.65 5,745,011 -1.90(-1.37%)
Jul 19, 2022 138.79 139.00 137.68 138.55 6,103,266 +0.16(+0.11%)
Jul 18, 2022 142.31 142.93 137.76 138.39 7,390,873 -3.75(-2.64%)
Jul 15, 2022 140.49 142.37 140.11 142.14 5,266,608 +2.94(+2.11%)
Jul 14, 2022 137.76 139.72 137.39 139.20 8,188,960 -0.28(-0.20%)
Jul 13, 2022 139.34 141.01 138.69 139.47 5,695,287 -0.28(-0.20%)
Jul 12, 2022 140.25 141.69 139.39 139.76 5,802,435 -0.71(-0.50%)
Jul 11, 2022 139.59 141.63 139.59 140.46 4,899,806 +0.35(+0.25%)
Jul 08, 2022 139.34 142.32 139.14 140.12 4,450,739 +0.78(+0.56%)
Jul 07, 2022 137.69 139.87 137.51 139.34 7,108,508 -0.49(-0.35%)
Jul 06, 2022 141.73 142.08 139.05 139.82 5,577,688 -1.28(-0.91%)
Jul 05, 2022 139.25 141.22 137.19 141.11 5,977,981 +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.