Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 195.91 198.66 194.67 195.08 816,263 -0.39(-0.20%)
Sep 29, 2022 196.59 197.22 194.18 195.47 592,167 -2.63(-1.33%)
Sep 28, 2022 195.16 199.44 193.76 198.09 437,995 +4.31(+2.22%)
Sep 27, 2022 196.45 196.98 191.75 193.79 693,655 -1.06(-0.55%)
Sep 26, 2022 194.06 197.32 193.16 194.85 670,758 +0.30(+0.16%)
Sep 23, 2022 195.66 196.31 192.32 194.55 557,327 -2.39(-1.21%)
Sep 22, 2022 198.04 199.39 195.81 196.94 420,322 -2.50(-1.25%)
Sep 21, 2022 202.76 205.47 199.31 199.44 473,049 -1.85(-0.92%)
Sep 20, 2022 203.03 203.03 200.07 201.30 493,545 -3.09(-1.51%)
Sep 19, 2022 199.03 204.41 199.03 204.39 574,427 +4.35(+2.18%)
Sep 16, 2022 200.14 200.49 197.25 200.04 1,093,012 -0.89(-0.44%)
Sep 15, 2022 203.64 204.66 200.38 200.93 488,572 -2.15(-1.06%)
Sep 14, 2022 202.47 204.92 201.38 203.07 703,194 +0.07(+0.03%)
Sep 13, 2022 201.80 204.63 201.22 203.00 568,853 -3.12(-1.52%)
Sep 12, 2022 206.22 207.03 205.31 206.13 389,979 +1.10(+0.54%)
Sep 09, 2022 204.08 205.60 203.95 205.02 323,778 +1.41(+0.69%)
Sep 08, 2022 201.58 203.84 200.03 203.61 355,239 +1.32(+0.65%)
Sep 07, 2022 196.49 202.36 196.49 202.29 485,879 +6.16(+3.14%)
Sep 06, 2022 195.87 197.34 194.75 196.13 301,363 +0.89(+0.45%)
Sep 02, 2022 199.90 200.48 194.64 195.24 194,208 -2.53(-1.28%)
Sep 01, 2022 195.79 197.90 193.88 197.77 305,381 +1.37(+0.70%)
Aug 31, 2022 198.31 199.49 195.73 196.41 466,464 -1.35(-0.68%)
Aug 30, 2022 199.81 200.40 196.88 197.75 194,231 -2.16(-1.08%)
Aug 29, 2022 199.36 201.07 198.74 199.91 209,455 -0.65(-0.32%)
Aug 26, 2022 208.54 208.54 200.06 200.55 207,298 -7.81(-3.75%)
Aug 25, 2022 207.29 208.36 205.77 208.36 179,133 +1.98(+0.96%)
Aug 24, 2022 206.56 207.82 205.08 206.38 279,093 +0.00(+0.00%)
Aug 23, 2022 205.23 207.22 205.04 206.38 264,408 +0.41(+0.20%)
Aug 22, 2022 207.68 208.65 205.47 205.97 387,744 -4.42(-2.10%)
Aug 19, 2022 211.28 211.68 209.33 210.39 990,071 -2.04(-0.96%)
Aug 18, 2022 211.40 212.83 210.57 212.43 285,610 +1.69(+0.80%)
Aug 17, 2022 209.84 211.91 209.50 210.74 235,740 -1.47(-0.69%)
Aug 16, 2022 209.88 213.44 209.52 212.22 366,826 +1.26(+0.60%)
Aug 15, 2022 208.52 211.12 208.37 210.96 463,607 +0.90(+0.43%)
Aug 12, 2022 209.97 211.03 208.42 210.06 390,396 +1.15(+0.55%)
Aug 11, 2022 210.15 211.56 208.48 208.91 257,209 +0.29(+0.14%)
Aug 10, 2022 208.26 209.29 207.06 208.62 375,155 +4.16(+2.03%)
Aug 09, 2022 205.63 206.38 203.99 204.46 277,761 -1.63(-0.79%)
Aug 08, 2022 208.03 208.03 205.21 206.09 288,331 -0.78(-0.38%)
Aug 05, 2022 204.08 207.60 203.63 206.87 448,978 +0.98(+0.47%)
Aug 04, 2022 204.83 206.46 204.30 205.89 289,074 +1.05(+0.51%)
Aug 03, 2022 202.36 205.72 200.97 204.84 333,285 +3.15(+1.56%)
Aug 02, 2022 201.84 203.47 201.23 201.69 474,199 -1.64(-0.81%)
Aug 01, 2022 202.47 204.39 201.31 203.33 371,313 -0.44(-0.22%)
Jul 29, 2022 201.17 204.42 199.42 203.76 482,452 +2.61(+1.30%)
Jul 28, 2022 197.31 202.10 196.57 201.16 431,490 +6.21(+3.18%)
Jul 27, 2022 192.30 196.01 189.02 194.95 587,761 +4.99(+2.63%)
Jul 26, 2022 187.84 190.16 186.73 189.96 551,597 +1.70(+0.90%)
Jul 25, 2022 188.28 188.58 186.94 188.26 382,337 +0.10(+0.05%)
Jul 22, 2022 188.21 190.49 187.18 188.17 352,161 +0.13(+0.07%)
Jul 21, 2022 185.32 188.07 184.15 188.04 469,699 +3.26(+1.76%)
Jul 20, 2022 184.38 186.78 184.01 184.78 505,101 -0.09(-0.05%)
Jul 19, 2022 180.23 185.23 180.12 184.87 394,741 +6.47(+3.63%)
Jul 18, 2022 180.30 181.60 177.67 178.40 325,204 -3.42(-1.88%)
Jul 15, 2022 180.23 182.85 178.85 181.81 422,225 +4.78(+2.70%)
Jul 14, 2022 175.52 177.59 173.03 177.03 334,546 +0.53(+0.30%)
Jul 13, 2022 175.09 178.14 173.99 176.50 346,706 -0.83(-0.47%)
Jul 12, 2022 181.21 183.05 176.81 177.33 337,028 -3.90(-2.15%)
Jul 11, 2022 179.87 182.87 179.65 181.23 302,713 +0.57(+0.32%)
Jul 08, 2022 181.75 182.26 180.18 180.66 400,578 -1.62(-0.89%)
Jul 07, 2022 180.47 182.59 179.62 182.28 531,997 +2.02(+1.12%)
Jul 06, 2022 178.93 181.98 177.21 180.26 512,653 +0.82(+0.46%)
Jul 05, 2022 177.25 179.62 174.67 179.44 421,986 +0.76(+0.42%)
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.