Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 176.69 182.43 176.69 179.51 13,384,355 +0.91(+0.51%)
Oct 28, 2022 180.08 181.46 175.18 178.60 10,857,370 +2.06(+1.17%)
Oct 27, 2022 178.51 180.01 176.12 176.53 9,237,850 +0.80(+0.46%)
Oct 26, 2022 173.97 177.11 174.03 175.73 6,922,315 +2.14(+1.24%)
Oct 25, 2022 171.73 173.66 170.84 173.59 7,336,297 +1.79(+1.04%)
Oct 24, 2022 170.76 173.33 170.29 171.80 7,061,636 -0.06(-0.03%)
Oct 21, 2022 167.85 172.51 167.55 171.86 8,042,403 +4.20(+2.50%)
Oct 20, 2022 168.00 170.50 166.65 167.66 8,938,875 +0.95(+0.57%)
Oct 19, 2022 162.33 167.91 162.33 166.71 9,842,688 +5.24(+3.24%)
Oct 18, 2022 161.11 162.06 157.74 161.47 5,673,478 +1.40(+0.87%)
Oct 17, 2022 162.04 163.64 159.86 160.07 5,935,457 +1.16(+0.73%)
Oct 14, 2022 162.78 164.19 158.70 158.91 7,387,631 -5.10(-3.11%)
Oct 13, 2022 155.15 164.72 155.15 164.01 10,325,431 +7.58(+4.85%)
Oct 12, 2022 154.94 157.59 154.33 156.43 4,975,217 +0.47(+0.30%)
Oct 11, 2022 153.56 158.70 152.93 155.96 7,591,709 +0.03(+0.02%)
Oct 10, 2022 159.76 160.23 155.24 155.93 5,949,233 -2.87(-1.81%)
Oct 07, 2022 161.26 162.67 157.84 158.80 10,049,673 -1.38(-0.86%)
Oct 06, 2022 156.13 160.70 155.99 160.18 9,571,279 +2.87(+1.82%)
Oct 05, 2022 154.64 158.50 153.61 157.31 10,711,390 +0.89(+0.57%)
Oct 04, 2022 153.25 156.66 152.45 156.42 9,592,523 +5.85(+3.89%)
Oct 03, 2022 147.83 151.17 147.16 150.56 9,668,631 +8.00(+5.61%)
Sep 30, 2022 142.92 144.02 141.40 142.57 9,475,470 -1.09(-0.76%)
Sep 29, 2022 143.40 144.29 141.18 143.66 8,260,054 -1.00(-0.69%)
Sep 28, 2022 140.99 145.32 140.31 144.66 8,343,497 +4.72(+3.38%)
Sep 27, 2022 141.20 142.67 139.38 139.94 10,201,226 +0.06(+0.04%)
Sep 26, 2022 142.47 143.94 139.81 139.88 9,516,382 -3.78(-2.63%)
Sep 23, 2022 148.60 149.03 142.56 143.66 14,027,401 -10.04(-6.53%)
Sep 22, 2022 156.39 157.06 153.55 153.70 7,035,001 -0.12(-0.08%)
Sep 21, 2022 157.09 157.56 153.76 153.82 6,929,474 -1.26(-0.81%)
Sep 20, 2022 154.84 155.65 153.16 155.08 9,023,824 -0.62(-0.40%)
Sep 19, 2022 151.76 155.75 151.63 155.70 6,864,219 +0.45(+0.29%)
Sep 16, 2022 159.29 159.90 154.42 155.25 44,080,000 -4.14(-2.60%)
Sep 15, 2022 159.45 160.45 158.35 159.39 9,737,688 -2.63(-1.62%)
Sep 14, 2022 159.71 162.31 159.11 162.02 11,363,964 +3.83(+2.42%)
Sep 13, 2022 160.17 161.41 157.52 158.19 10,387,781 -3.07(-1.90%)
Sep 12, 2022 161.56 163.27 160.01 161.25 8,986,973 +2.51(+1.58%)
Sep 09, 2022 157.19 159.42 156.32 158.74 8,326,266 +3.99(+2.58%)
Sep 08, 2022 154.40 155.18 152.20 154.75 9,303,877 +0.83(+0.54%)
Sep 07, 2022 152.88 154.62 151.45 153.92 9,514,415 -1.99(-1.28%)
Sep 06, 2022 158.66 158.76 154.51 155.91 8,615,590 -0.72(-0.46%)
Sep 02, 2022 157.03 157.90 155.52 156.64 7,595,175 +2.29(+1.48%)
Sep 01, 2022 155.28 155.68 152.05 154.35 8,305,709 -2.50(-1.59%)
Aug 31, 2022 156.40 160.17 154.95 156.85 13,687,175 -2.54(-1.59%)
Aug 30, 2022 161.07 161.31 157.54 159.39 8,881,173 -3.98(-2.44%)
Aug 29, 2022 162.63 165.55 162.38 163.37 8,527,631 +1.21(+0.75%)
Aug 26, 2022 162.92 164.85 161.21 162.16 7,825,956 -1.20(-0.73%)
Aug 25, 2022 162.66 163.63 161.36 163.36 8,110,971 +1.42(+0.88%)
Aug 24, 2022 160.42 162.10 159.44 161.94 9,540,023 +1.19(+0.74%)
Aug 23, 2022 157.88 161.09 157.49 160.75 10,433,934 +5.05(+3.24%)
Aug 22, 2022 155.49 156.53 153.24 155.70 9,217,052 -0.78(-0.50%)
Aug 19, 2022 157.24 158.51 156.41 156.48 6,887,064 -1.32(-0.84%)
Aug 18, 2022 155.94 158.43 155.88 157.80 6,526,861 +2.72(+1.75%)
Aug 17, 2022 154.03 156.69 152.93 155.08 6,850,929 +1.27(+0.82%)
Aug 16, 2022 154.79 155.30 153.23 153.81 7,338,901 -0.39(-0.25%)
Aug 15, 2022 152.60 155.17 150.89 154.21 9,125,228 -2.99(-1.90%)
Aug 12, 2022 155.62 157.25 154.53 157.19 7,367,142 +0.23(+0.14%)
Aug 11, 2022 155.48 158.48 155.00 156.97 8,020,183 +3.74(+2.44%)
Aug 10, 2022 153.41 153.87 150.39 153.23 6,247,789 +0.40(+0.26%)
Aug 09, 2022 153.35 155.18 152.03 152.83 5,939,275 +1.97(+1.30%)
Aug 08, 2022 151.04 152.41 150.61 150.86 6,070,855 -0.23(-0.15%)
Aug 05, 2022 147.15 152.44 146.54 151.09 7,291,502 +2.46(+1.65%)
Aug 04, 2022 152.74 152.86 148.22 148.63 10,818,577 -4.15(-2.72%)
Aug 03, 2022 156.66 157.30 151.79 152.78 8,896,900 -3.72(-2.38%)
Aug 02, 2022 158.22 158.79 155.67 156.50 6,026,946 -1.35(-0.85%)
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.