Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 137.75 138.34 132.94 134.94 48,638,928 -3.37(-2.44%)
Oct 28, 2022 131.01 138.47 130.58 138.31 52,117,668 +6.58(+4.99%)
Oct 27, 2022 136.26 138.34 131.19 131.73 58,309,364 +2.80(+2.17%)
Oct 26, 2022 128.66 133.85 127.05 128.93 53,495,156 -3.65(-2.75%)
Oct 25, 2022 126.90 132.97 126.61 132.58 50,528,948 +6.62(+5.25%)
Oct 24, 2022 125.05 127.07 120.61 125.96 51,744,984 +1.33(+1.07%)
Oct 21, 2022 120.95 124.95 118.84 124.63 60,971,760 +2.72(+2.23%)
Oct 20, 2022 121.10 127.66 121.02 121.91 65,174,404 +1.43(+1.19%)
Oct 19, 2022 118.76 123.47 118.31 120.48 52,290,560 +0.84(+0.70%)
Oct 18, 2022 123.41 124.89 116.15 119.64 65,929,152 +0.79(+0.66%)
Oct 17, 2022 115.15 119.45 115.14 118.85 58,033,112 +6.61(+5.89%)
Oct 14, 2022 120.54 121.08 112.01 112.24 71,365,856 -7.33(-6.13%)
Oct 13, 2022 109.68 120.75 108.10 119.57 85,007,560 +4.60(+4.00%)
Oct 12, 2022 115.76 117.32 113.42 114.97 49,252,144 -0.86(-0.74%)
Oct 11, 2022 115.58 118.43 112.80 115.83 66,733,232 -0.84(-0.72%)
Oct 10, 2022 120.34 121.21 114.05 116.67 69,850,600 -4.06(-3.36%)
Oct 07, 2022 125.02 126.67 120.19 120.73 67,265,016 -10.54(-8.03%)
Oct 06, 2022 132.17 136.53 131.00 131.27 64,340,832 -0.79(-0.60%)
Oct 05, 2022 129.08 133.18 126.18 132.06 50,900,932 +0.42(+0.32%)
Oct 04, 2022 128.76 132.17 128.76 131.64 58,399,612 +6.55(+5.23%)
Oct 03, 2022 123.44 126.75 121.02 125.09 54,716,604 +3.73(+3.07%)
Sep 30, 2022 120.84 126.30 120.72 121.36 56,578,312 -0.81(-0.66%)
Sep 29, 2022 124.45 124.97 119.43 122.17 53,233,856 -5.16(-4.05%)
Sep 28, 2022 124.07 128.20 123.51 127.33 54,210,984 +3.23(+2.60%)
Sep 27, 2022 125.04 127.33 122.55 124.10 55,312,236 +1.85(+1.51%)
Sep 26, 2022 124.88 126.56 122.11 122.25 54,691,324 -2.88(-2.30%)
Sep 23, 2022 124.17 126.08 122.54 125.13 66,347,944 -0.45(-0.36%)
Sep 22, 2022 130.67 131.46 124.25 125.58 75,870,520 -7.00(-5.28%)
Sep 21, 2022 132.10 140.27 131.07 132.58 80,650,048 +0.85(+0.65%)
Sep 20, 2022 132.12 134.79 130.54 131.73 52,468,860 -2.06(-1.54%)
Sep 19, 2022 130.09 134.60 130.07 133.79 57,017,120 +1.84(+1.39%)
Sep 16, 2022 127.39 132.09 126.14 131.95 67,099,000 +2.69(+2.08%)
Sep 15, 2022 130.12 132.30 127.87 129.26 52,283,808 -1.99(-1.52%)
Sep 14, 2022 132.51 132.87 129.10 131.25 58,831,400 -0.03(-0.02%)
Sep 13, 2022 137.99 139.18 130.96 131.28 71,449,504 -13.74(-9.47%)
Sep 12, 2022 143.65 145.43 141.94 145.01 48,384,104 +1.14(+0.79%)
Sep 09, 2022 141.53 144.70 141.22 143.87 48,725,548 +4.01(+2.87%)
Sep 08, 2022 134.56 140.04 133.66 139.86 62,460,280 +2.76(+2.01%)
Sep 07, 2022 135.59 138.34 133.43 137.10 51,258,304 +2.53(+1.88%)
Sep 06, 2022 137.23 137.71 133.44 134.58 53,567,988 -1.82(-1.33%)
Sep 02, 2022 140.92 141.63 135.84 136.40 74,387,312 -2.90(-2.08%)
Sep 01, 2022 142.01 143.72 132.63 139.29 117,854,160 -11.56(-7.67%)
Aug 31, 2022 153.75 155.31 149.50 150.86 56,908,268 -3.74(-2.42%)
Aug 30, 2022 159.51 160.30 151.74 154.59 53,027,472 -3.33(-2.11%)
Aug 29, 2022 160.11 163.29 157.58 157.92 49,760,612 -4.59(-2.82%)
Aug 26, 2022 178.47 179.14 162.28 162.51 76,955,280 -16.52(-9.23%)
Aug 25, 2022 168.35 179.37 168.24 179.03 77,070,616 +6.91(+4.01%)
Aug 24, 2022 170.03 173.96 168.86 172.12 52,041,148 +0.41(+0.24%)
Aug 23, 2022 169.79 174.55 169.61 171.72 37,005,712 +1.47(+0.86%)
Aug 22, 2022 174.80 175.48 169.57 170.25 40,958,496 -8.14(-4.57%)
Aug 19, 2022 183.96 185.10 177.60 178.39 44,183,996 -9.24(-4.92%)
Aug 18, 2022 182.91 188.55 181.73 187.63 41,551,040 +4.38(+2.39%)
Aug 17, 2022 185.13 186.78 181.35 183.25 44,676,200 -5.44(-2.88%)
Aug 16, 2022 189.09 191.31 184.91 188.69 45,189,268 -1.53(-0.80%)
Aug 15, 2022 186.91 191.53 186.03 190.22 45,768,740 +3.23(+1.73%)
Aug 12, 2022 181.50 187.08 179.43 186.99 47,836,284 +7.65(+4.26%)
Aug 11, 2022 181.21 186.97 178.66 179.34 50,944,020 -1.53(-0.85%)
Aug 10, 2022 176.88 181.08 173.07 180.87 59,748,484 +10.10(+5.92%)
Aug 09, 2022 172.43 174.38 167.15 170.77 66,834,660 -7.07(-3.97%)
Aug 08, 2022 174.92 182.29 172.32 177.83 98,356,688 -11.95(-6.30%)
Aug 05, 2022 188.00 192.18 186.56 189.78 38,636,692 -2.26(-1.18%)
Aug 04, 2022 188.39 192.63 187.50 192.04 40,973,196 +3.22(+1.70%)
Aug 03, 2022 181.74 189.57 181.27 188.83 41,828,888 +3.67(+1.98%)
Aug 02, 2022 181.12 189.27 180.90 185.16 48,932,192 +0.85(+0.46%)
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.