Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.