Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 151.47 152.55 150.25 151.66 99,101,056 -2.37(-1.54%)
Oct 28, 2022 146.58 155.77 146.20 154.03 166,588,912 +10.82(+7.56%)
Oct 27, 2022 146.45 147.41 142.55 143.21 110,170,616 -4.50(-3.05%)
Oct 26, 2022 149.31 150.32 146.42 147.71 89,357,752 -2.96(-1.96%)
Oct 25, 2022 148.44 150.82 147.72 150.67 75,457,352 +2.86(+1.93%)
Oct 24, 2022 145.57 148.58 144.40 147.81 76,805,840 +2.16(+1.48%)
Oct 21, 2022 141.30 146.23 141.09 145.66 87,622,240 +3.84(+2.71%)
Oct 20, 2022 141.45 144.29 141.09 141.82 65,192,384 -0.46(-0.33%)
Oct 19, 2022 140.14 143.36 139.95 142.28 62,403,092 +0.11(+0.08%)
Oct 18, 2022 143.90 145.09 139.07 142.18 100,146,352 +1.33(+0.94%)
Oct 17, 2022 139.52 141.33 138.73 140.85 86,333,232 +3.98(+2.91%)
Oct 14, 2022 142.73 142.94 136.68 136.86 89,808,632 -4.56(-3.22%)
Oct 13, 2022 133.51 142.02 132.90 141.42 114,568,024 +4.60(+3.36%)
Oct 12, 2022 137.60 138.82 136.65 136.82 71,231,968 -0.63(-0.46%)
Oct 11, 2022 138.37 139.80 136.71 137.46 77,857,480 -1.42(-1.03%)
Oct 10, 2022 138.88 140.34 137.05 138.88 75,697,232 +0.33(+0.24%)
Oct 07, 2022 140.98 141.53 137.92 138.56 86,877,648 -5.28(-3.67%)
Oct 06, 2022 144.21 145.92 143.63 143.84 69,089,192 -0.96(-0.66%)
Oct 05, 2022 142.49 145.76 141.44 144.80 80,293,864 +0.30(+0.21%)
Oct 04, 2022 143.44 144.62 142.68 144.50 89,267,640 +3.61(+2.56%)
Oct 03, 2022 136.69 141.50 136.18 140.89 115,514,848 +4.20(+3.08%)
Sep 30, 2022 139.73 141.53 136.52 136.69 126,309,504 -4.23(-3.00%)
Sep 29, 2022 144.50 145.11 139.14 140.92 129,475,240 -7.28(-4.91%)
Sep 28, 2022 146.02 148.99 143.25 148.20 148,539,824 -1.90(-1.27%)
Sep 27, 2022 151.07 153.02 148.30 150.10 85,320,424 +0.98(+0.66%)
Sep 26, 2022 148.02 152.09 148.00 149.12 94,312,280 +0.34(+0.23%)
Sep 23, 2022 149.53 149.81 146.93 148.78 97,093,960 -2.28(-1.51%)
Sep 22, 2022 150.71 152.78 149.26 151.07 87,574,472 -0.97(-0.64%)
Sep 21, 2022 155.62 157.00 151.92 152.03 102,735,952 -3.15(-2.03%)
Sep 20, 2022 151.72 156.35 151.40 155.18 108,814,456 +2.39(+1.57%)
Sep 19, 2022 147.67 152.87 147.47 152.79 82,360,936 +3.74(+2.51%)
Sep 16, 2022 149.55 149.69 146.74 149.05 166,705,936 -1.65(-1.10%)
Sep 15, 2022 152.96 153.54 149.72 150.70 91,381,256 -2.91(-1.89%)
Sep 14, 2022 153.09 155.38 151.93 153.61 88,956,736 +1.45(+0.96%)
Sep 13, 2022 158.15 158.78 151.69 152.15 123,973,888 -9.49(-5.87%)
Sep 12, 2022 157.84 162.46 157.55 161.64 106,067,104 +5.99(+3.85%)
Sep 09, 2022 153.77 156.09 153.05 155.65 68,937,064 +2.88(+1.88%)
Sep 08, 2022 152.94 154.65 151.01 152.77 85,805,112 -1.48(-0.96%)
Sep 07, 2022 153.12 154.95 151.93 154.25 88,377,312 +1.41(+0.93%)
Sep 06, 2022 154.75 155.37 152.01 152.84 74,615,384 -1.27(-0.82%)
Sep 02, 2022 158.00 158.60 153.27 154.10 77,985,928 -2.13(-1.36%)
Sep 01, 2022 154.92 156.68 152.97 156.23 75,008,928 +0.73(+0.47%)
Aug 31, 2022 158.54 158.82 155.42 155.50 88,847,032 -1.67(-1.06%)
Aug 30, 2022 160.35 160.78 155.99 157.17 78,726,816 -2.44(-1.53%)
Aug 29, 2022 159.38 161.12 158.07 159.61 74,090,024 -2.22(-1.37%)
Aug 26, 2022 168.70 169.18 161.77 161.83 79,923,768 -6.34(-3.77%)
Aug 25, 2022 166.93 168.28 166.50 168.17 51,752,556 +2.47(+1.49%)
Aug 24, 2022 165.49 166.27 164.42 165.69 54,520,980 +0.30(+0.18%)
Aug 23, 2022 165.25 166.86 164.82 165.40 54,724,416 -0.34(-0.20%)
Aug 22, 2022 167.83 168.00 165.30 165.73 69,753,936 -3.91(-2.30%)
Aug 19, 2022 171.13 171.84 169.43 169.64 71,125,752 -2.60(-1.51%)
Aug 18, 2022 171.85 172.98 171.22 172.24 62,947,240 -0.40(-0.23%)
Aug 17, 2022 170.88 174.22 170.68 172.64 80,285,976 +1.50(+0.88%)
Aug 16, 2022 170.89 171.81 169.78 171.13 56,942,884 -0.16(-0.09%)
Aug 15, 2022 169.64 171.49 169.47 171.29 54,656,688 +1.08(+0.63%)
Aug 12, 2022 167.96 170.28 167.54 170.21 68,794,256 +3.57(+2.14%)
Aug 11, 2022 168.20 169.12 166.35 166.64 57,755,576 -0.74(-0.44%)
Aug 10, 2022 165.84 167.48 165.07 167.38 70,910,200 +4.27(+2.62%)
Aug 09, 2022 162.22 164.00 161.46 163.11 64,081,584 +0.05(+0.03%)
Aug 08, 2022 164.55 165.97 162.40 163.06 60,981,876 -0.48(-0.29%)
Aug 05, 2022 161.42 164.03 161.21 163.54 57,326,436 -0.23(-0.14%)
Aug 04, 2022 163.96 165.13 162.40 163.76 56,141,948 -0.32(-0.19%)
Aug 03, 2022 158.86 164.54 158.77 164.08 83,495,968 +6.04(+3.82%)
Aug 02, 2022 158.13 160.41 157.66 158.04 60,624,544 -1.48(-0.93%)
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.