Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 105.86 106.66 104.52 104.60 559,740 -1.07(-1.01%)
Sep 29, 2022 105.18 106.37 104.03 105.67 644,091 -0.52(-0.49%)
Sep 28, 2022 104.89 106.86 104.42 106.19 663,768 +1.95(+1.87%)
Sep 27, 2022 106.85 106.85 103.23 104.24 533,545 -0.93(-0.88%)
Sep 26, 2022 106.13 107.78 105.04 105.17 470,058 -0.87(-0.82%)
Sep 23, 2022 108.78 109.08 104.26 106.04 842,792 -3.30(-3.02%)
Sep 22, 2022 111.40 111.76 109.02 109.34 1,162,013 -2.41(-2.16%)
Sep 21, 2022 113.36 115.54 111.72 111.75 502,206 -0.58(-0.52%)
Sep 20, 2022 114.02 114.18 111.60 112.33 384,881 -2.39(-2.08%)
Sep 19, 2022 113.32 115.22 113.11 114.72 631,289 -0.18(-0.16%)
Sep 16, 2022 114.01 115.34 112.29 114.90 1,406,674 -0.09(-0.08%)
Sep 15, 2022 116.08 117.75 114.57 114.99 908,163 -2.16(-1.84%)
Sep 14, 2022 117.47 118.19 116.06 117.15 732,422 -0.01(-0.01%)
Sep 13, 2022 117.30 119.57 115.12 117.16 1,076,923 -3.72(-3.08%)
Sep 12, 2022 120.85 121.00 119.49 120.88 593,599 +0.91(+0.76%)
Sep 09, 2022 120.75 121.11 119.38 119.97 1,057,883 +0.38(+0.32%)
Sep 08, 2022 117.45 119.87 116.52 119.59 774,289 +1.08(+0.91%)
Sep 07, 2022 115.00 118.92 114.13 118.51 1,146,635 +3.80(+3.31%)
Sep 06, 2022 115.05 116.28 113.74 114.71 1,435,389 -0.34(-0.30%)
Sep 02, 2022 115.72 118.10 114.69 115.05 1,406,898 +0.12(+0.10%)
Sep 01, 2022 113.96 115.25 112.18 114.93 1,260,029 +0.04(+0.03%)
Aug 31, 2022 115.32 116.12 114.03 114.89 1,615,793 +0.71(+0.62%)
Aug 30, 2022 115.30 115.75 113.03 114.18 770,093 -0.34(-0.30%)
Aug 29, 2022 113.22 115.78 113.22 114.52 590,772 -0.07(-0.06%)
Aug 26, 2022 119.36 119.48 114.43 114.59 684,451 -4.73(-3.96%)
Aug 25, 2022 116.75 119.33 116.75 119.32 433,768 +3.61(+3.12%)
Aug 24, 2022 115.42 116.28 114.47 115.71 1,014,443 +1.04(+0.91%)
Aug 23, 2022 116.19 117.46 114.57 114.67 492,613 -1.86(-1.60%)
Aug 22, 2022 118.06 118.11 116.38 116.53 650,360 -2.97(-2.49%)
Aug 19, 2022 120.95 121.08 118.92 119.50 378,147 -2.59(-2.12%)
Aug 18, 2022 122.50 122.89 121.78 122.09 406,355 -0.38(-0.31%)
Aug 17, 2022 122.58 123.22 121.19 122.47 915,926 -1.47(-1.19%)
Aug 16, 2022 124.19 125.15 123.05 123.94 442,896 -1.22(-0.97%)
Aug 15, 2022 124.91 125.81 124.25 125.16 871,689 +0.13(+0.10%)
Aug 12, 2022 124.40 125.08 122.83 125.03 659,467 +0.98(+0.79%)
Aug 11, 2022 123.93 125.69 122.94 124.05 940,128 +1.03(+0.84%)
Aug 10, 2022 121.93 123.88 120.75 123.02 706,683 +3.14(+2.62%)
Aug 09, 2022 118.87 120.06 117.81 119.88 709,624 +0.55(+0.46%)
Aug 08, 2022 120.75 121.04 118.89 119.33 567,575 -0.97(-0.81%)
Aug 05, 2022 119.11 121.26 118.04 120.30 576,949 -0.55(-0.46%)
Aug 04, 2022 121.60 122.09 120.01 120.85 645,687 -0.87(-0.71%)
Aug 03, 2022 121.08 122.60 119.86 121.72 766,869 +1.13(+0.94%)
Aug 02, 2022 121.25 122.11 120.43 120.59 623,234 -1.60(-1.31%)
Aug 01, 2022 122.32 123.64 120.72 122.19 770,142 -1.19(-0.96%)
Jul 29, 2022 125.59 125.59 122.32 123.38 880,450 -2.43(-1.93%)
Jul 28, 2022 118.97 126.88 117.82 125.81 1,651,588 +8.47(+7.22%)
Jul 27, 2022 112.66 117.50 111.84 117.34 1,197,706 +6.06(+5.45%)
Jul 26, 2022 110.87 111.61 109.83 111.28 533,549 +0.10(+0.09%)
Jul 25, 2022 111.31 111.47 108.36 111.18 536,596 +0.00(+0.00%)
Jul 22, 2022 112.53 113.19 110.44 111.18 436,814 -1.36(-1.21%)
Jul 21, 2022 111.06 112.85 110.39 112.54 627,504 +1.65(+1.49%)
Jul 20, 2022 107.72 111.39 107.72 110.89 626,814 +3.30(+3.07%)
Jul 19, 2022 103.46 107.73 102.36 107.59 1,022,718 +5.18(+5.06%)
Jul 18, 2022 103.47 103.85 102.07 102.41 524,134 +0.17(+0.17%)
Jul 15, 2022 101.59 102.31 100.94 102.24 497,876 +1.98(+1.97%)
Jul 14, 2022 99.75 101.00 97.97 100.26 646,623 -0.38(-0.38%)
Jul 13, 2022 100.89 102.23 98.92 100.64 770,071 -2.56(-2.48%)
Jul 12, 2022 105.59 106.83 102.32 103.20 644,450 -2.13(-2.02%)
Jul 11, 2022 105.78 106.62 104.83 105.33 285,124 -1.57(-1.47%)
Jul 08, 2022 106.73 107.50 104.55 106.90 339,088 -0.49(-0.46%)
Jul 07, 2022 105.90 107.53 105.77 107.39 531,843 +1.65(+1.56%)
Jul 06, 2022 107.36 107.85 105.05 105.74 573,904 -1.36(-1.27%)
Jul 05, 2022 105.65 107.11 104.65 107.10 602,070 +0.10(+0.09%)
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.