Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 111.72 112.18 108.14 108.15 2,545,051 -2.98(-2.68%)
Sep 29, 2022 115.26 115.44 111.00 111.13 1,340,033 -4.64(-4.01%)
Sep 28, 2022 115.78 116.46 113.94 115.77 1,049,003 +1.37(+1.20%)
Sep 27, 2022 116.13 116.53 113.76 114.40 1,418,558 -1.23(-1.07%)
Sep 26, 2022 117.62 117.82 114.50 115.63 1,419,435 -2.49(-2.11%)
Sep 23, 2022 117.82 118.51 116.64 118.12 998,854 -0.86(-0.73%)
Sep 22, 2022 118.76 119.90 118.33 118.99 1,370,232 -0.01(-0.01%)
Sep 21, 2022 121.71 122.45 118.98 119.00 1,878,828 -1.95(-1.62%)
Sep 20, 2022 122.30 122.47 120.03 120.95 2,266,367 -2.10(-1.70%)
Sep 19, 2022 121.52 123.26 121.24 123.05 1,263,062 +0.94(+0.77%)
Sep 16, 2022 121.52 122.77 121.52 122.11 2,251,930 +0.17(+0.14%)
Sep 15, 2022 124.53 124.53 121.82 121.94 2,133,474 -3.22(-2.57%)
Sep 14, 2022 124.57 126.24 124.32 125.16 1,116,433 +1.00(+0.80%)
Sep 13, 2022 126.16 126.52 123.31 124.16 1,226,361 -2.79(-2.20%)
Sep 12, 2022 126.74 127.56 126.24 126.95 882,620 +0.44(+0.35%)
Sep 09, 2022 125.66 126.78 125.11 126.51 837,346 +0.77(+0.61%)
Sep 08, 2022 125.89 126.73 125.19 125.74 987,743 -0.57(-0.45%)
Sep 07, 2022 123.22 126.39 123.22 126.31 1,014,450 +3.82(+3.12%)
Sep 06, 2022 122.83 124.02 122.31 122.50 853,527 +0.06(+0.05%)
Sep 02, 2022 124.01 125.03 122.06 122.44 820,089 -1.49(-1.21%)
Sep 01, 2022 121.59 124.23 121.08 123.93 1,228,578 +2.24(+1.84%)
Aug 31, 2022 122.56 123.03 121.47 121.69 1,079,305 -1.04(-0.84%)
Aug 30, 2022 124.01 124.63 122.20 122.73 622,643 -1.91(-1.54%)
Aug 29, 2022 124.07 125.60 122.88 124.64 871,840 +0.26(+0.21%)
Aug 26, 2022 126.05 126.22 124.33 124.38 804,121 -1.47(-1.16%)
Aug 25, 2022 125.50 125.88 124.62 125.85 623,153 +0.49(+0.39%)
Aug 24, 2022 125.37 125.60 124.59 125.35 709,164 +0.36(+0.28%)
Aug 23, 2022 125.67 125.67 124.40 125.00 742,827 -0.71(-0.56%)
Aug 22, 2022 126.62 127.02 125.44 125.71 886,095 -1.40(-1.10%)
Aug 19, 2022 126.76 127.48 126.31 127.11 1,081,901 +0.65(+0.52%)
Aug 18, 2022 126.26 126.89 126.09 126.45 804,630 +0.44(+0.35%)
Aug 17, 2022 127.09 127.36 125.76 126.02 1,252,135 -1.05(-0.82%)
Aug 16, 2022 126.92 127.69 126.67 127.06 695,837 +0.03(+0.02%)
Aug 15, 2022 125.85 127.22 125.29 127.03 759,516 +1.07(+0.85%)
Aug 12, 2022 125.08 126.06 124.99 125.96 1,157,112 +1.48(+1.18%)
Aug 11, 2022 123.71 125.13 123.41 124.48 1,891,333 +1.00(+0.81%)
Aug 10, 2022 124.08 124.51 122.63 123.48 994,815 -0.27(-0.22%)
Aug 09, 2022 121.66 124.03 121.29 123.75 1,068,146 +2.61(+2.16%)
Aug 08, 2022 121.48 122.06 120.56 121.14 581,658 +0.61(+0.50%)
Aug 05, 2022 120.61 120.64 118.87 120.53 783,708 +0.09(+0.08%)
Aug 04, 2022 121.87 122.64 120.33 120.44 844,120 -1.33(-1.09%)
Aug 03, 2022 120.93 122.14 118.60 121.77 1,068,420 +0.49(+0.40%)
Aug 02, 2022 122.38 122.78 121.17 121.28 841,354 -0.49(-0.40%)
Aug 01, 2022 121.30 121.88 120.05 121.77 1,254,107 +0.11(+0.09%)
Jul 29, 2022 120.77 122.31 120.77 121.66 808,348 +1.02(+0.84%)
Jul 28, 2022 118.56 121.08 117.01 120.64 1,379,086 +2.40(+2.03%)
Jul 27, 2022 117.38 118.50 116.80 118.24 757,519 +0.36(+0.31%)
Jul 26, 2022 116.44 118.39 116.44 117.87 590,158 +1.25(+1.07%)
Jul 25, 2022 115.55 116.76 115.13 116.62 640,370 +1.08(+0.94%)
Jul 22, 2022 114.24 115.58 113.91 115.54 704,934 +2.08(+1.84%)
Jul 21, 2022 113.02 113.50 112.20 113.46 1,123,161 +0.06(+0.05%)
Jul 20, 2022 115.84 115.84 113.13 113.40 1,313,745 -2.46(-2.12%)
Jul 19, 2022 116.06 116.64 115.47 115.86 587,113 +0.39(+0.34%)
Jul 18, 2022 116.57 116.72 115.28 115.47 654,321 -1.41(-1.21%)
Jul 15, 2022 117.26 117.28 115.17 116.87 931,316 +0.62(+0.54%)
Jul 14, 2022 114.33 116.44 114.33 116.25 848,161 +0.00(+0.00%)
Jul 13, 2022 116.13 117.44 115.59 116.25 711,075 -0.65(-0.56%)
Jul 12, 2022 117.02 118.83 116.58 116.90 855,690 -0.74(-0.63%)
Jul 11, 2022 115.59 117.64 115.51 117.64 676,871 +1.07(+0.92%)
Jul 08, 2022 117.10 117.20 116.01 116.57 623,418 -0.46(-0.39%)
Jul 07, 2022 118.07 118.64 116.59 117.02 971,415 -0.77(-0.65%)
Jul 06, 2022 116.49 118.28 115.76 117.79 980,908 +1.84(+1.59%)
Jul 05, 2022 120.16 120.16 114.37 115.95 886,647 -4.64(-3.85%)
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.