Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 99.45 100.30 97.39 99.00 8,118,969 -1.00(-1.00%)
Jun 30, 2022 99.75 101.16 98.61 100.00 9,222,878 -1.03(-1.02%)
Jun 29, 2022 100.78 103.34 99.35 101.03 10,551,028 +0.46(+0.46%)
Jun 28, 2022 105.87 111.60 100.28 100.57 32,047,212 -7.55(-6.99%)
Jun 27, 2022 109.83 110.78 107.48 108.12 12,850,973 -2.36(-2.13%)
Jun 24, 2022 107.57 110.51 107.25 110.48 10,693,709 +4.80(+4.55%)
Jun 23, 2022 102.75 105.78 102.17 105.68 9,095,712 +3.01(+2.93%)
Jun 22, 2022 103.13 104.60 102.36 102.66 10,104,793 -3.68(-3.46%)
Jun 21, 2022 106.13 107.45 105.71 106.34 6,350,512 +1.31(+1.25%)
Jun 17, 2022 103.87 106.22 103.57 105.03 10,482,258 +0.22(+0.21%)
Jun 16, 2022 107.16 107.54 103.45 104.82 7,546,884 -6.18(-5.57%)
Jun 15, 2022 109.75 112.25 108.82 111.00 4,934,321 +2.66(+2.46%)
Jun 14, 2022 108.00 109.48 107.64 108.34 4,648,088 +0.27(+0.25%)
Jun 13, 2022 108.02 109.61 106.89 108.06 6,564,016 -4.20(-3.74%)
Jun 10, 2022 114.57 114.57 111.80 112.26 6,431,419 -3.79(-3.26%)
Jun 09, 2022 118.74 119.41 116.04 116.05 3,979,458 -3.72(-3.10%)
Jun 08, 2022 118.30 121.16 117.86 119.77 4,461,724 +0.72(+0.60%)
Jun 07, 2022 116.11 119.35 115.91 119.05 5,491,630 +1.41(+1.20%)
Jun 06, 2022 118.89 119.51 116.86 117.64 4,050,703 -0.70(-0.60%)
Jun 03, 2022 117.62 119.91 117.42 118.35 5,315,836 -2.11(-1.75%)
Jun 02, 2022 116.65 120.62 116.41 120.46 5,980,354 +4.62(+3.99%)
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.