Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 100.03 100.29 98.85 99.46 1,392,091 -0.55(-0.55%)
Oct 28, 2022 97.77 100.25 97.77 100.01 1,234,167 +2.51(+2.57%)
Oct 27, 2022 98.09 99.23 97.43 97.50 1,048,724 +0.29(+0.30%)
Oct 26, 2022 97.81 98.35 96.92 97.21 959,534 -0.03(-0.03%)
Oct 25, 2022 95.09 97.57 94.72 97.24 989,798 +2.24(+2.35%)
Oct 24, 2022 95.88 96.54 94.32 95.00 1,142,377 +0.05(+0.05%)
Oct 21, 2022 93.11 95.55 92.25 94.96 973,400 +2.15(+2.32%)
Oct 20, 2022 94.50 94.67 92.00 92.80 1,195,664 -1.64(-1.74%)
Oct 19, 2022 94.76 95.50 93.87 94.45 896,919 -1.58(-1.64%)
Oct 18, 2022 95.82 96.75 95.20 96.02 1,108,505 +1.97(+2.09%)
Oct 17, 2022 94.40 95.00 93.73 94.06 1,117,550 +1.22(+1.31%)
Oct 14, 2022 94.06 94.65 91.77 92.84 1,247,166 -0.51(-0.55%)
Oct 13, 2022 88.57 93.55 88.13 93.35 1,376,740 +3.69(+4.12%)
Oct 12, 2022 93.16 93.49 89.60 89.66 1,332,514 -4.24(-4.52%)
Oct 11, 2022 94.55 95.11 93.49 93.90 1,721,707 -1.00(-1.06%)
Oct 10, 2022 94.38 95.88 94.21 94.90 1,227,278 +0.93(+0.99%)
Oct 07, 2022 95.28 95.71 93.00 93.97 1,627,759 -1.37(-1.44%)
Oct 06, 2022 96.98 96.98 94.89 95.35 2,043,146 -2.04(-2.10%)
Oct 05, 2022 97.14 98.03 95.24 97.39 1,447,365 -1.15(-1.17%)
Oct 04, 2022 96.88 99.00 96.54 98.54 1,445,500 +2.03(+2.11%)
Oct 03, 2022 95.19 97.14 94.08 96.51 1,971,052 +3.09(+3.31%)
Sep 30, 2022 96.22 96.34 93.28 93.42 1,821,414 -1.86(-1.95%)
Sep 29, 2022 99.77 99.77 95.21 95.27 1,084,142 -4.83(-4.82%)
Sep 28, 2022 99.44 100.72 98.11 100.10 1,172,365 +1.88(+1.92%)
Sep 27, 2022 101.42 101.53 97.96 98.22 1,375,260 -2.79(-2.77%)
Sep 26, 2022 103.49 103.57 99.71 101.01 1,113,085 -2.58(-2.49%)
Sep 23, 2022 104.53 104.90 102.16 103.59 963,781 -2.16(-2.05%)
Sep 22, 2022 105.13 106.45 104.46 105.75 1,548,288 +0.68(+0.64%)
Sep 21, 2022 107.03 107.71 105.06 105.08 1,457,607 -1.03(-0.97%)
Sep 20, 2022 106.76 107.10 104.83 106.11 1,326,063 -1.47(-1.36%)
Sep 19, 2022 106.91 107.61 105.83 107.57 1,361,779 +0.43(+0.40%)
Sep 16, 2022 106.89 108.06 106.76 107.15 1,838,197 +0.11(+0.10%)
Sep 15, 2022 109.51 109.64 107.00 107.03 906,151 -3.17(-2.87%)
Sep 14, 2022 109.47 111.24 109.43 110.20 928,922 +0.93(+0.85%)
Sep 13, 2022 112.21 112.59 108.87 109.27 867,410 -4.02(-3.55%)
Sep 12, 2022 111.51 113.36 110.96 113.29 1,424,063 +1.95(+1.75%)
Sep 09, 2022 110.46 111.68 109.85 111.34 833,723 +1.36(+1.23%)
Sep 08, 2022 110.03 110.82 109.59 109.99 822,524 -0.64(-0.58%)
Sep 07, 2022 107.71 110.73 107.57 110.63 867,819 +3.29(+3.06%)
Sep 06, 2022 107.42 109.02 106.94 107.34 1,333,492 -0.55(-0.51%)
Sep 02, 2022 108.59 110.00 107.67 107.89 1,292,755 -0.74(-0.68%)
Sep 01, 2022 107.11 108.88 106.69 108.63 1,252,433 +1.60(+1.49%)
Aug 31, 2022 108.41 109.17 106.96 107.03 1,376,842 -1.44(-1.33%)
Aug 30, 2022 111.21 111.21 108.21 108.47 1,387,778 -2.39(-2.16%)
Aug 29, 2022 110.10 111.91 109.35 110.87 619,685 +0.43(+0.39%)
Aug 26, 2022 111.06 111.81 110.10 110.44 1,733,335 -0.38(-0.34%)
Aug 25, 2022 110.90 110.92 109.88 110.82 1,296,085 +0.10(+0.09%)
Aug 24, 2022 110.97 111.11 109.64 110.72 1,007,097 -0.21(-0.19%)
Aug 23, 2022 112.10 112.10 110.55 110.93 741,821 -1.09(-0.97%)
Aug 22, 2022 112.39 113.20 111.69 112.02 1,094,454 -0.91(-0.81%)
Aug 19, 2022 111.90 113.15 111.90 112.93 826,331 +1.09(+0.97%)
Aug 18, 2022 112.82 113.11 111.25 111.84 1,089,295 -0.73(-0.65%)
Aug 17, 2022 112.98 113.15 112.21 112.58 915,636 -0.88(-0.78%)
Aug 16, 2022 112.77 113.68 112.64 113.46 627,136 +0.38(+0.34%)
Aug 15, 2022 112.33 113.17 111.52 113.08 750,998 +0.74(+0.66%)
Aug 12, 2022 110.98 112.39 110.64 112.33 887,708 +2.07(+1.88%)
Aug 11, 2022 109.60 111.25 108.87 110.27 890,939 +0.52(+0.47%)
Aug 10, 2022 110.83 110.83 108.70 109.75 1,099,955 -0.45(-0.41%)
Aug 09, 2022 109.43 110.67 108.97 110.20 993,668 +1.38(+1.27%)
Aug 08, 2022 109.14 109.94 108.43 108.82 855,983 +0.44(+0.41%)
Aug 05, 2022 109.23 109.33 107.47 108.38 919,440 -1.10(-1.00%)
Aug 04, 2022 108.15 110.14 107.63 109.47 1,624,150 +1.43(+1.32%)
Aug 03, 2022 105.86 108.19 104.64 108.05 1,528,015 +2.09(+1.97%)
Aug 02, 2022 106.49 107.55 105.87 105.96 1,597,807 -0.28(-0.26%)
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.