Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 142.20 142.32 134.09 134.21 15,357,665 -8.51(-5.96%)
Sep 29, 2022 144.85 145.25 141.83 142.72 5,509,231 -1.88(-1.30%)
Sep 28, 2022 144.22 145.32 142.62 144.60 5,226,651 +2.88(+2.03%)
Sep 27, 2022 142.59 145.54 141.29 141.72 5,599,072 +0.51(+0.36%)
Sep 26, 2022 142.08 142.80 140.11 141.21 5,697,566 -1.85(-1.29%)
Sep 23, 2022 142.07 143.42 140.95 143.06 5,751,571 +0.05(+0.03%)
Sep 22, 2022 140.21 144.46 140.00 143.01 6,160,805 +2.70(+1.92%)
Sep 21, 2022 142.15 143.63 140.29 140.31 5,076,011 -1.46(-1.03%)
Sep 20, 2022 141.82 142.49 140.37 141.77 4,532,949 -0.89(-0.62%)
Sep 19, 2022 143.64 143.86 141.43 142.66 5,042,495 -1.40(-0.97%)
Sep 16, 2022 143.40 144.85 141.36 144.06 13,887,540 +1.55(+1.09%)
Sep 15, 2022 139.99 143.90 139.39 142.51 6,416,700 +2.96(+2.12%)
Sep 14, 2022 139.17 140.44 138.27 139.55 4,678,743 +1.02(+0.74%)
Sep 13, 2022 140.55 141.93 137.49 138.53 6,195,729 -3.71(-2.61%)
Sep 12, 2022 141.01 142.87 140.32 142.24 4,938,396 +0.82(+0.58%)
Sep 09, 2022 140.40 142.17 140.10 141.42 4,427,620 +0.90(+0.64%)
Sep 08, 2022 139.64 140.57 138.65 140.52 3,988,374 +1.81(+1.30%)
Sep 07, 2022 137.55 139.04 135.34 138.71 4,140,736 +1.12(+0.81%)
Sep 06, 2022 137.30 139.35 136.24 137.59 4,810,514 +1.31(+0.96%)
Sep 02, 2022 138.66 139.40 135.81 136.28 3,611,272 -2.17(-1.57%)
Sep 01, 2022 134.64 138.59 134.10 138.45 4,520,819 +3.99(+2.97%)
Aug 31, 2022 135.69 136.04 134.17 134.46 5,788,880 -1.09(-0.80%)
Aug 30, 2022 135.14 136.49 134.89 135.55 4,337,121 -0.16(-0.12%)
Aug 29, 2022 136.20 136.72 134.76 135.71 3,835,520 -0.64(-0.47%)
Aug 26, 2022 138.89 139.85 136.25 136.35 3,838,796 -2.98(-2.14%)
Aug 25, 2022 138.77 139.56 137.67 139.33 3,300,134 +1.42(+1.03%)
Aug 24, 2022 139.05 139.46 137.70 137.91 5,017,163 -1.11(-0.80%)
Aug 23, 2022 139.65 140.85 138.45 139.02 3,767,422 -1.32(-0.94%)
Aug 22, 2022 141.97 142.66 139.96 140.34 4,023,492 -1.51(-1.06%)
Aug 19, 2022 141.78 143.36 141.46 141.85 4,530,908 +0.56(+0.40%)
Aug 18, 2022 141.49 141.58 139.82 141.29 3,525,201 -0.15(-0.11%)
Aug 17, 2022 141.42 142.76 140.55 141.44 3,605,192 -1.11(-0.78%)
Aug 16, 2022 142.11 143.98 142.08 142.55 3,852,125 +0.26(+0.18%)
Aug 15, 2022 143.11 143.28 140.42 142.29 4,512,998 -0.31(-0.22%)
Aug 12, 2022 141.89 143.09 140.27 142.60 5,208,688 +0.52(+0.37%)
Aug 11, 2022 140.23 142.87 139.66 142.08 5,972,616 +1.14(+0.81%)
Aug 10, 2022 140.91 141.06 139.00 140.94 4,074,083 +0.69(+0.49%)
Aug 09, 2022 140.68 142.24 139.88 140.25 3,819,736 -0.09(-0.06%)
Aug 08, 2022 138.04 140.80 137.77 140.34 4,854,135 +2.30(+1.67%)
Aug 05, 2022 139.05 139.91 137.95 138.04 5,371,154 -0.88(-0.63%)
Aug 04, 2022 142.09 142.58 138.69 138.92 7,071,011 -2.28(-1.61%)
Aug 03, 2022 141.72 143.02 140.65 141.20 5,473,627 +0.81(+0.58%)
Aug 02, 2022 141.18 142.84 140.10 140.39 5,197,248 +0.17(+0.12%)
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.