Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 128.24 130.85 127.73 130.59 565,713 +1.22(+0.94%)
Oct 28, 2022 123.60 129.55 122.83 129.38 534,561 +6.86(+5.60%)
Oct 27, 2022 122.33 124.11 121.71 122.52 470,225 +0.87(+0.72%)
Oct 26, 2022 121.10 122.17 120.65 121.65 507,049 +1.72(+1.43%)
Oct 25, 2022 118.64 119.94 117.50 119.93 438,023 +0.35(+0.29%)
Oct 24, 2022 117.54 120.04 117.54 119.58 368,503 +2.85(+2.44%)
Oct 21, 2022 115.21 117.38 114.52 116.72 357,457 +2.04(+1.78%)
Oct 20, 2022 116.69 117.18 113.95 114.68 288,907 -3.64(-3.08%)
Oct 19, 2022 118.26 119.91 117.17 118.33 346,745 -0.45(-0.38%)
Oct 18, 2022 119.69 120.59 117.11 118.78 535,776 +0.75(+0.63%)
Oct 17, 2022 117.01 118.24 116.90 118.03 358,335 +2.56(+2.22%)
Oct 14, 2022 118.08 118.79 114.87 115.47 335,474 -1.96(-1.67%)
Oct 13, 2022 110.51 117.95 109.96 117.43 483,984 +5.39(+4.81%)
Oct 12, 2022 113.48 113.64 111.94 112.04 433,130 -1.49(-1.31%)
Oct 11, 2022 113.98 115.65 113.06 113.52 586,084 -0.72(-0.63%)
Oct 10, 2022 114.33 115.31 113.33 114.24 272,757 +0.49(+0.43%)
Oct 07, 2022 115.01 115.13 112.96 113.75 238,572 -1.53(-1.33%)
Oct 06, 2022 115.29 115.69 114.59 115.28 258,405 -0.48(-0.42%)
Oct 05, 2022 115.17 116.67 115.17 115.76 330,271 -1.02(-0.87%)
Oct 04, 2022 113.53 116.80 113.08 116.78 261,138 +4.11(+3.65%)
Oct 03, 2022 111.28 113.09 109.93 112.67 306,096 +2.60(+2.36%)
Sep 30, 2022 111.02 112.18 109.91 110.08 500,544 -0.30(-0.27%)
Sep 29, 2022 110.12 110.67 108.66 110.37 245,542 -0.21(-0.19%)
Sep 28, 2022 109.55 111.40 108.78 110.58 342,177 +1.65(+1.51%)
Sep 27, 2022 108.44 109.30 106.65 108.93 314,025 +1.42(+1.32%)
Sep 26, 2022 109.57 110.48 106.56 107.50 360,974 -3.00(-2.71%)
Sep 23, 2022 110.85 111.17 109.27 110.50 361,447 -1.28(-1.15%)
Sep 22, 2022 112.42 112.95 110.84 111.78 288,137 -0.81(-0.72%)
Sep 21, 2022 115.13 117.36 112.56 112.60 398,044 -1.84(-1.60%)
Sep 20, 2022 115.70 115.91 113.54 114.44 291,192 -2.13(-1.83%)
Sep 19, 2022 114.19 116.92 114.19 116.57 227,159 +1.38(+1.20%)
Sep 16, 2022 116.28 116.46 114.79 115.19 1,021,809 -2.05(-1.75%)
Sep 15, 2022 116.50 119.35 116.20 117.24 397,762 +0.14(+0.12%)
Sep 14, 2022 116.81 117.46 115.77 117.09 434,855 +0.80(+0.69%)
Sep 13, 2022 117.79 118.74 115.89 116.30 310,073 -3.14(-2.63%)
Sep 12, 2022 118.73 120.50 118.24 119.44 272,262 +1.31(+1.11%)
Sep 09, 2022 118.24 119.46 117.87 118.13 319,660 +0.20(+0.17%)
Sep 08, 2022 114.90 118.64 114.90 117.94 480,520 +2.32(+2.01%)
Sep 07, 2022 113.16 116.12 113.03 115.62 350,270 +2.63(+2.33%)
Sep 06, 2022 114.45 114.85 112.10 112.98 392,485 -0.93(-0.82%)
Sep 02, 2022 116.01 116.77 113.20 113.92 401,944 -1.13(-0.98%)
Sep 01, 2022 114.17 115.65 113.96 115.05 434,152 +0.72(+0.63%)
Aug 31, 2022 116.36 116.75 114.22 114.33 365,174 -1.98(-1.70%)
Aug 30, 2022 117.36 117.56 116.12 116.31 298,487 -0.89(-0.76%)
Aug 29, 2022 117.00 117.84 115.79 117.19 231,499 -0.74(-0.63%)
Aug 26, 2022 119.68 119.68 117.59 117.94 325,231 -1.74(-1.45%)
Aug 25, 2022 118.61 119.67 118.01 119.67 194,244 +1.95(+1.66%)
Aug 24, 2022 117.28 117.95 116.14 117.72 343,065 +0.29(+0.24%)
Aug 23, 2022 117.49 118.10 116.33 117.44 257,855 +0.21(+0.18%)
Aug 22, 2022 119.56 119.56 117.04 117.23 254,435 -3.74(-3.09%)
Aug 19, 2022 121.97 122.38 120.74 120.97 458,317 -2.21(-1.80%)
Aug 18, 2022 122.75 123.75 122.34 123.18 353,601 +1.12(+0.92%)
Aug 17, 2022 120.25 122.13 120.24 122.06 295,689 +1.14(+0.94%)
Aug 16, 2022 119.55 121.62 119.55 120.93 235,972 +1.01(+0.84%)
Aug 15, 2022 119.71 120.30 118.93 119.92 239,353 -0.76(-0.63%)
Aug 12, 2022 119.23 120.80 119.23 120.68 221,833 +1.77(+1.49%)
Aug 11, 2022 116.94 119.04 116.69 118.90 343,261 +2.88(+2.48%)
Aug 10, 2022 114.88 116.87 114.88 116.02 381,949 +1.65(+1.44%)
Aug 09, 2022 114.94 115.50 113.42 114.37 436,267 +0.02(+0.02%)
Aug 08, 2022 114.88 116.06 114.25 114.36 318,312 -0.34(-0.30%)
Aug 05, 2022 112.82 114.72 111.70 114.70 451,084 +2.03(+1.80%)
Aug 04, 2022 116.67 118.76 112.56 112.66 668,693 -2.94(-2.54%)
Aug 03, 2022 116.70 116.85 114.60 115.60 589,927 -1.00(-0.86%)
Aug 02, 2022 117.86 118.38 116.45 116.60 308,824 -0.75(-0.64%)
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.