Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 107.47 108.84 105.54 105.64 2,681,308 -1.11(-1.04%)
Sep 29, 2022 109.64 109.90 105.32 106.75 2,867,071 -3.76(-3.40%)
Sep 28, 2022 109.80 112.23 105.81 110.51 3,507,094 +3.82(+3.58%)
Sep 27, 2022 108.13 108.97 105.56 106.69 2,103,718 -0.68(-0.63%)
Sep 26, 2022 108.29 109.18 106.90 107.36 1,970,457 -0.92(-0.85%)
Sep 23, 2022 110.01 110.25 106.80 108.29 2,229,111 -2.44(-2.20%)
Sep 22, 2022 110.75 111.95 109.54 110.73 2,271,042 -0.28(-0.25%)
Sep 21, 2022 114.37 114.78 110.98 111.01 2,069,282 -2.00(-1.77%)
Sep 20, 2022 113.66 113.90 112.19 113.01 1,393,680 -1.37(-1.19%)
Sep 19, 2022 112.45 114.42 111.95 114.38 1,133,384 +1.28(+1.13%)
Sep 16, 2022 111.24 113.55 110.38 113.10 2,265,654 +1.10(+0.98%)
Sep 15, 2022 113.86 114.27 111.51 112.00 1,365,294 -2.06(-1.81%)
Sep 14, 2022 115.46 115.73 112.92 114.06 2,195,471 -0.88(-0.76%)
Sep 13, 2022 117.62 118.07 114.68 114.93 2,102,838 -4.94(-4.12%)
Sep 12, 2022 119.83 120.86 119.44 119.88 1,178,188 +0.47(+0.39%)
Sep 09, 2022 118.19 119.79 117.75 119.41 1,619,393 +1.51(+1.28%)
Sep 08, 2022 116.18 118.07 115.20 117.90 1,479,478 +1.25(+1.07%)
Sep 07, 2022 114.70 117.03 114.51 116.65 1,443,452 +2.16(+1.88%)
Sep 06, 2022 113.98 115.44 113.00 114.49 1,436,456 +0.67(+0.59%)
Sep 02, 2022 117.19 118.18 113.24 113.82 1,869,191 -3.15(-2.70%)
Sep 01, 2022 115.88 117.11 115.09 116.98 1,444,458 +0.86(+0.74%)
Aug 31, 2022 118.16 118.16 115.84 116.12 1,698,191 -0.84(-0.72%)
Aug 30, 2022 119.85 119.85 116.67 116.96 1,656,334 -2.71(-2.27%)
Aug 29, 2022 120.79 120.94 119.53 119.67 1,518,894 -1.59(-1.31%)
Aug 26, 2022 126.46 126.56 121.03 121.26 2,088,924 -4.95(-3.92%)
Aug 25, 2022 127.57 127.72 125.65 126.21 1,617,417 -0.96(-0.76%)
Aug 24, 2022 127.01 127.96 126.76 127.17 1,213,156 +0.08(+0.06%)
Aug 23, 2022 128.03 128.39 126.94 127.10 1,088,477 -0.89(-0.69%)
Aug 22, 2022 129.67 129.67 127.49 127.98 1,396,174 -2.40(-1.84%)
Aug 19, 2022 130.15 130.82 129.43 130.38 2,919,183 -0.63(-0.48%)
Aug 18, 2022 130.65 131.31 129.89 131.01 1,135,342 +0.51(+0.39%)
Aug 17, 2022 129.25 130.62 129.02 130.51 1,535,465 +0.29(+0.22%)
Aug 16, 2022 129.34 130.39 128.87 130.21 1,160,825 +0.15(+0.12%)
Aug 15, 2022 127.36 130.14 126.78 130.06 1,595,179 +2.39(+1.87%)
Aug 12, 2022 125.18 127.68 124.96 127.67 1,938,072 +3.33(+2.68%)
Aug 11, 2022 125.98 126.18 124.20 124.34 1,359,583 -0.72(-0.58%)
Aug 10, 2022 125.22 125.66 124.09 125.06 1,244,180 +2.57(+2.10%)
Aug 09, 2022 122.75 123.45 122.06 122.49 1,045,179 +0.00(+0.00%)
Aug 08, 2022 122.16 123.09 121.22 122.49 1,399,920 +1.26(+1.04%)
Aug 05, 2022 118.87 121.47 118.84 121.23 1,046,576 +0.92(+0.76%)
Aug 04, 2022 120.72 120.77 119.60 120.31 817,249 -0.37(-0.31%)
Aug 03, 2022 119.06 121.20 118.43 120.69 1,233,783 +2.44(+2.07%)
Aug 02, 2022 118.23 119.04 117.26 118.25 1,513,535 -0.21(-0.17%)
Aug 01, 2022 119.07 120.00 117.91 118.45 1,573,789 -1.59(-1.33%)
Jul 29, 2022 120.09 120.72 119.30 120.04 1,630,621 +0.01(+0.01%)
Jul 28, 2022 117.91 120.44 117.42 120.03 1,318,078 +2.68(+2.28%)
Jul 27, 2022 114.03 117.95 113.71 117.36 2,239,675 +3.91(+3.45%)
Jul 26, 2022 114.00 114.68 112.99 113.44 1,745,678 -0.27(-0.24%)
Jul 25, 2022 114.46 114.82 113.23 113.72 1,602,091 -0.86(-0.75%)
Jul 22, 2022 114.80 116.14 113.82 114.58 1,584,856 +0.37(+0.32%)
Jul 21, 2022 112.74 114.44 112.09 114.21 1,527,911 +1.64(+1.46%)
Jul 20, 2022 111.84 113.31 111.25 112.58 2,285,286 +1.06(+0.95%)
Jul 19, 2022 108.72 111.83 108.25 111.52 1,819,857 +4.29(+4.00%)
Jul 18, 2022 108.33 109.30 106.69 107.23 1,472,336 -0.38(-0.36%)
Jul 15, 2022 107.30 107.84 106.74 107.61 1,724,045 +1.74(+1.64%)
Jul 14, 2022 105.03 106.32 104.03 105.88 1,325,542 -0.19(-0.18%)
Jul 13, 2022 105.11 107.14 105.00 106.06 1,442,799 -1.41(-1.31%)
Jul 12, 2022 108.93 109.88 106.97 107.47 1,353,381 -1.28(-1.18%)
Jul 11, 2022 108.71 109.34 107.86 108.76 1,189,379 -0.54(-0.50%)
Jul 08, 2022 108.27 109.56 107.32 109.30 1,383,337 +0.26(+0.24%)
Jul 07, 2022 108.94 109.68 108.23 109.04 1,654,453 -0.42(-0.38%)
Jul 06, 2022 108.71 110.35 107.77 109.46 2,041,218 +1.31(+1.21%)
Jul 05, 2022 108.02 108.16 104.55 108.15 1,525,727 -0.74(-0.68%)
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.