Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 81.74 84.59 80.96 81.57 49,093,836 -11.98(-12.81%)
Sep 29, 2022 96.28 96.28 92.71 93.55 19,559,726 -3.31(-3.41%)
Sep 28, 2022 95.29 97.57 94.95 96.85 9,596,505 +2.36(+2.50%)
Sep 27, 2022 95.26 95.91 93.22 94.49 10,078,921 +0.23(+0.24%)
Sep 26, 2022 94.29 95.90 93.92 94.26 8,683,577 -0.94(-0.99%)
Sep 23, 2022 95.11 95.72 93.56 95.21 9,198,411 -1.50(-1.55%)
Sep 22, 2022 97.92 98.34 96.00 96.71 9,820,317 -1.22(-1.24%)
Sep 21, 2022 100.75 101.69 97.90 97.92 6,397,429 -2.58(-2.57%)
Sep 20, 2022 101.88 102.49 99.81 100.50 10,195,768 -4.70(-4.47%)
Sep 19, 2022 101.75 105.36 101.40 105.21 5,254,428 +3.03(+2.97%)
Sep 16, 2022 102.12 103.32 101.32 102.17 8,153,246 -1.35(-1.31%)
Sep 15, 2022 104.17 106.11 102.87 103.53 6,724,231 -1.47(-1.40%)
Sep 14, 2022 104.15 105.35 103.18 105.00 4,987,313 +1.26(+1.21%)
Sep 13, 2022 106.81 106.87 103.47 103.74 6,067,706 -6.53(-5.93%)
Sep 12, 2022 109.30 111.24 109.30 110.28 4,928,527 +1.38(+1.27%)
Sep 09, 2022 107.33 109.60 107.26 108.89 5,273,086 +2.20(+2.06%)
Sep 08, 2022 105.00 106.76 104.10 106.70 5,733,748 +0.25(+0.23%)
Sep 07, 2022 103.12 106.53 103.04 106.45 7,374,103 +3.27(+3.17%)
Sep 06, 2022 103.47 104.42 101.74 103.18 9,333,120 -0.58(-0.56%)
Sep 02, 2022 105.45 106.13 103.09 103.76 7,914,328 -0.44(-0.42%)
Sep 01, 2022 103.53 104.26 101.57 104.20 5,712,450 +0.04(+0.04%)
Aug 31, 2022 105.64 105.69 103.53 104.16 9,081,043 -1.38(-1.31%)
Aug 30, 2022 106.63 107.71 104.83 105.54 5,242,023 -0.02(-0.02%)
Aug 29, 2022 104.51 106.21 104.15 105.56 4,434,526 -0.39(-0.37%)
Aug 26, 2022 110.87 111.28 105.90 105.95 6,339,925 -4.83(-4.36%)
Aug 25, 2022 109.49 110.90 109.00 110.78 5,553,019 +1.77(+1.62%)
Aug 24, 2022 108.30 110.01 107.65 109.01 4,873,438 +0.71(+0.66%)
Aug 23, 2022 108.46 110.40 108.19 108.30 4,911,492 +0.33(+0.31%)
Aug 22, 2022 108.63 109.28 107.48 107.97 5,929,950 -2.76(-2.49%)
Aug 19, 2022 113.02 113.16 110.60 110.73 6,098,946 -2.79(-2.46%)
Aug 18, 2022 113.50 114.17 112.82 113.52 4,853,919 -1.01(-0.88%)
Aug 17, 2022 114.26 115.44 113.91 114.52 5,219,799 -1.00(-0.86%)
Aug 16, 2022 113.45 115.92 113.32 115.52 6,325,444 +1.70(+1.50%)
Aug 15, 2022 112.97 114.07 112.38 113.82 4,372,871 +0.25(+0.22%)
Aug 12, 2022 111.93 113.63 111.32 113.57 4,506,706 +1.93(+1.73%)
Aug 11, 2022 112.41 114.24 111.28 111.65 5,703,842 +0.94(+0.85%)
Aug 10, 2022 110.81 111.38 109.45 110.71 7,103,271 +2.96(+2.75%)
Aug 09, 2022 108.93 109.35 106.48 107.74 7,538,980 -3.81(-3.41%)
Aug 08, 2022 111.55 113.09 110.87 111.55 6,205,226 +0.13(+0.11%)
Aug 05, 2022 110.36 111.84 110.15 111.42 4,253,720 -0.60(-0.53%)
Aug 04, 2022 112.17 112.87 111.38 112.02 4,426,960 +0.20(+0.18%)
Aug 03, 2022 110.98 112.62 110.16 111.82 6,136,876 +2.46(+2.25%)
Aug 02, 2022 111.13 111.33 109.27 109.37 6,473,098 -2.48(-2.21%)
Aug 01, 2022 111.55 113.06 110.81 111.84 4,908,219 -0.61(-0.54%)
Jul 29, 2022 110.33 112.73 109.10 112.45 7,734,846 +2.63(+2.40%)
Jul 28, 2022 107.08 109.98 105.71 109.82 6,921,855 +4.28(+4.05%)
Jul 27, 2022 104.01 106.05 103.48 105.54 7,603,960 +2.60(+2.53%)
Jul 26, 2022 105.17 105.61 102.32 102.94 8,644,914 -3.99(-3.73%)
Jul 25, 2022 107.25 107.25 105.36 106.93 5,185,055 +0.16(+0.15%)
Jul 22, 2022 109.52 109.52 106.41 106.77 6,172,005 -2.45(-2.24%)
Jul 21, 2022 108.00 109.27 107.70 109.22 4,384,779 +0.50(+0.46%)
Jul 20, 2022 106.87 109.23 106.53 108.72 6,013,726 +1.88(+1.76%)
Jul 19, 2022 103.33 107.22 103.16 106.84 9,170,458 +5.14(+5.05%)
Jul 18, 2022 103.91 104.39 101.45 101.70 6,984,727 -0.74(-0.73%)
Jul 15, 2022 102.51 103.34 101.70 102.45 8,034,868 +1.45(+1.43%)
Jul 14, 2022 100.89 101.57 99.66 101.00 7,103,927 -1.85(-1.80%)
Jul 13, 2022 99.75 103.60 99.38 102.85 5,415,101 +1.32(+1.30%)
Jul 12, 2022 102.75 103.58 100.93 101.53 6,148,009 -1.32(-1.28%)
Jul 11, 2022 104.31 104.79 102.61 102.85 5,044,929 -2.76(-2.61%)
Jul 08, 2022 104.29 106.28 104.22 105.61 6,072,404 -0.20(-0.19%)
Jul 07, 2022 103.38 105.95 103.01 105.81 7,801,443 +3.82(+3.74%)
Jul 06, 2022 102.63 103.45 101.22 101.99 6,573,784 -0.09(-0.09%)
Jul 05, 2022 98.29 102.14 97.96 102.08 10,168,840 +3.07(+3.10%)
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.