Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 116.35 119.37 114.61 115.00 590,042 -2.36(-2.01%)
Sep 29, 2022 120.02 120.21 115.56 117.37 1,273,336 -5.62(-4.57%)
Sep 28, 2022 120.82 123.29 120.55 122.99 571,847 +1.87(+1.55%)
Sep 27, 2022 121.84 123.42 119.88 121.11 1,818,930 +1.63(+1.37%)
Sep 26, 2022 118.58 123.17 118.38 119.48 756,985 +1.05(+0.88%)
Sep 23, 2022 119.24 119.76 115.44 118.44 608,233 -3.94(-3.22%)
Sep 22, 2022 123.24 123.24 120.02 122.37 589,377 -0.32(-0.26%)
Sep 21, 2022 128.23 128.78 122.43 122.69 627,785 -5.34(-4.17%)
Sep 20, 2022 131.75 131.75 127.88 128.03 620,591 -5.33(-4.00%)
Sep 19, 2022 129.75 133.75 129.75 133.37 443,201 +2.37(+1.81%)
Sep 16, 2022 131.16 132.75 129.47 130.99 876,580 -1.55(-1.17%)
Sep 15, 2022 130.96 136.52 130.96 132.54 659,632 +0.08(+0.06%)
Sep 14, 2022 133.91 135.27 130.65 132.46 757,096 -1.52(-1.13%)
Sep 13, 2022 133.56 136.67 132.05 133.98 635,829 -4.88(-3.52%)
Sep 12, 2022 137.26 140.36 137.26 138.86 570,142 +3.68(+2.72%)
Sep 09, 2022 133.02 135.38 132.54 135.18 400,781 +3.08(+2.33%)
Sep 08, 2022 130.33 132.22 129.07 132.10 377,074 -0.88(-0.66%)
Sep 07, 2022 128.51 133.17 128.51 132.98 376,615 +4.58(+3.57%)
Sep 06, 2022 130.83 130.83 127.07 128.40 366,656 -2.81(-2.15%)
Sep 02, 2022 136.11 136.11 130.23 131.21 491,547 -2.12(-1.59%)
Sep 01, 2022 131.45 133.52 129.64 133.34 580,279 +0.12(+0.09%)
Aug 31, 2022 134.75 135.38 133.10 133.21 986,741 -0.71(-0.53%)
Aug 30, 2022 135.29 136.25 132.59 133.92 348,168 -0.20(-0.15%)
Aug 29, 2022 131.82 134.83 131.23 134.12 308,176 +1.09(+0.82%)
Aug 26, 2022 139.26 139.75 133.02 133.03 416,470 -5.59(-4.03%)
Aug 25, 2022 134.15 138.69 134.15 138.62 365,411 +5.06(+3.78%)
Aug 24, 2022 131.94 135.20 131.94 133.57 332,834 +1.63(+1.24%)
Aug 23, 2022 131.40 134.02 131.10 131.94 478,074 +1.73(+1.33%)
Aug 22, 2022 133.54 134.29 129.92 130.21 758,348 -8.51(-6.14%)
Aug 19, 2022 140.25 140.57 137.91 138.72 349,508 -3.33(-2.34%)
Aug 18, 2022 139.37 142.78 139.07 142.05 326,938 +2.35(+1.68%)
Aug 17, 2022 140.26 142.21 136.29 139.69 513,025 -4.69(-3.25%)
Aug 16, 2022 143.24 145.42 142.68 144.39 488,245 -0.08(-0.05%)
Aug 15, 2022 143.82 146.33 143.82 144.46 292,068 -1.65(-1.13%)
Aug 12, 2022 146.10 146.12 144.23 146.12 402,600 +1.58(+1.09%)
Aug 11, 2022 143.07 145.84 141.81 144.54 476,992 +3.52(+2.49%)
Aug 10, 2022 140.95 142.83 139.47 141.02 832,310 +4.37(+3.20%)
Aug 09, 2022 140.12 140.70 136.50 136.66 570,730 -4.30(-3.05%)
Aug 08, 2022 138.40 142.37 138.19 140.96 1,129,045 +4.31(+3.15%)
Aug 05, 2022 139.67 140.73 136.13 136.65 958,387 -4.78(-3.38%)
Aug 04, 2022 146.94 148.07 141.38 141.43 1,092,276 -7.86(-5.27%)
Aug 03, 2022 149.93 151.40 147.96 149.29 514,581 +0.97(+0.66%)
Aug 02, 2022 143.26 150.58 140.34 148.31 915,350 +3.68(+2.54%)
Aug 01, 2022 143.41 146.47 141.03 144.63 625,630 +0.21(+0.15%)
Jul 29, 2022 142.99 144.53 141.37 144.43 580,730 +1.07(+0.75%)
Jul 28, 2022 140.08 143.43 137.91 143.35 489,924 +4.86(+3.51%)
Jul 27, 2022 135.60 138.67 134.77 138.49 563,627 +3.85(+2.86%)
Jul 26, 2022 134.89 136.12 133.36 134.64 298,148 -1.84(-1.34%)
Jul 25, 2022 136.44 137.07 134.00 136.47 370,627 +1.58(+1.17%)
Jul 22, 2022 137.30 137.73 133.64 134.90 542,426 -1.67(-1.22%)
Jul 21, 2022 132.95 137.70 131.71 136.57 872,014 +2.80(+2.09%)
Jul 20, 2022 131.73 134.74 131.39 133.77 408,558 +1.26(+0.95%)
Jul 19, 2022 126.05 132.98 125.18 132.51 808,490 +8.70(+7.03%)
Jul 18, 2022 126.52 127.57 123.06 123.80 349,343 +0.29(+0.23%)
Jul 15, 2022 122.15 123.94 119.68 123.52 779,232 +3.68(+3.07%)
Jul 14, 2022 119.53 120.44 115.91 119.84 990,473 -3.03(-2.47%)
Jul 13, 2022 122.38 123.53 120.77 122.87 826,300 -2.11(-1.69%)
Jul 12, 2022 120.21 127.44 120.21 124.98 709,474 +5.13(+4.28%)
Jul 11, 2022 122.87 123.34 119.53 119.85 880,484 -2.66(-2.17%)
Jul 08, 2022 125.78 126.35 121.91 122.50 640,731 -2.25(-1.80%)
Jul 07, 2022 121.45 126.30 120.43 124.75 592,577 +5.80(+4.88%)
Jul 06, 2022 120.55 121.47 117.64 118.95 828,236 -2.08(-1.72%)
Jul 05, 2022 117.02 121.64 116.17 121.03 704,179 -0.08(-0.06%)
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.