Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 107.48 108.85 105.55 105.65 2,681,114 -1.11(-1.04%)
Sep 29, 2022 109.65 109.91 105.33 106.76 2,866,863 -3.76(-3.40%)
Sep 28, 2022 109.81 112.24 105.82 110.52 3,506,841 +3.82(+3.58%)
Sep 27, 2022 108.14 108.97 105.56 106.69 2,103,566 -0.68(-0.63%)
Sep 26, 2022 108.30 109.19 106.91 107.37 1,970,315 -0.92(-0.85%)
Sep 23, 2022 110.02 110.25 106.81 108.30 2,228,949 -2.44(-2.20%)
Sep 22, 2022 110.76 111.96 109.55 110.73 2,270,878 -0.28(-0.25%)
Sep 21, 2022 114.38 114.79 110.99 111.02 2,069,132 -2.01(-1.77%)
Sep 20, 2022 113.67 113.91 112.20 113.02 1,393,579 -1.36(-1.19%)
Sep 19, 2022 112.46 114.43 111.96 114.39 1,133,302 +1.28(+1.13%)
Sep 16, 2022 111.25 113.56 110.39 113.11 2,265,490 +1.10(+0.98%)
Sep 15, 2022 113.87 114.27 111.52 112.00 1,365,195 -2.06(-1.81%)
Sep 14, 2022 115.47 115.74 112.93 114.07 2,195,312 -0.88(-0.76%)
Sep 13, 2022 117.63 118.08 114.69 114.94 2,102,686 -4.94(-4.12%)
Sep 12, 2022 119.84 120.86 119.44 119.89 1,178,103 +0.47(+0.39%)
Sep 09, 2022 118.20 119.80 117.76 119.42 1,619,276 +1.51(+1.28%)
Sep 08, 2022 116.19 118.08 115.21 117.91 1,479,371 +1.25(+1.07%)
Sep 07, 2022 114.71 117.04 114.51 116.66 1,443,347 +2.16(+1.88%)
Sep 06, 2022 113.99 115.45 113.01 114.50 1,436,352 +0.67(+0.59%)
Sep 02, 2022 117.19 118.19 113.25 113.83 1,869,056 -3.15(-2.70%)
Sep 01, 2022 115.88 117.12 115.10 116.99 1,444,354 +0.86(+0.74%)
Aug 31, 2022 118.17 118.17 115.85 116.13 1,698,068 -0.84(-0.72%)
Aug 30, 2022 119.86 119.86 116.67 116.97 1,656,214 -2.71(-2.27%)
Aug 29, 2022 120.80 120.95 119.54 119.68 1,518,784 -1.59(-1.31%)
Aug 26, 2022 126.47 126.57 121.04 121.27 2,088,773 -4.95(-3.92%)
Aug 25, 2022 127.58 127.73 125.66 126.22 1,617,300 -0.96(-0.76%)
Aug 24, 2022 127.02 127.97 126.77 127.18 1,213,068 +0.08(+0.06%)
Aug 23, 2022 128.04 128.40 126.95 127.11 1,088,398 -0.89(-0.69%)
Aug 22, 2022 129.68 129.68 127.50 127.99 1,396,073 -2.40(-1.84%)
Aug 19, 2022 130.16 130.83 129.44 130.39 2,918,972 -0.63(-0.48%)
Aug 18, 2022 130.66 131.32 129.90 131.02 1,135,260 +0.51(+0.39%)
Aug 17, 2022 129.26 130.63 129.03 130.52 1,535,354 +0.29(+0.22%)
Aug 16, 2022 129.35 130.40 128.88 130.22 1,160,741 +0.15(+0.12%)
Aug 15, 2022 127.37 130.15 126.79 130.07 1,595,064 +2.39(+1.87%)
Aug 12, 2022 125.19 127.69 124.97 127.68 1,937,931 +3.33(+2.68%)
Aug 11, 2022 125.99 126.19 124.21 124.35 1,359,484 -0.72(-0.58%)
Aug 10, 2022 125.23 125.67 124.10 125.07 1,244,090 +2.57(+2.10%)
Aug 09, 2022 122.76 123.46 122.07 122.50 1,045,104 +0.00(+0.00%)
Aug 08, 2022 122.17 123.10 121.23 122.50 1,399,818 +1.26(+1.04%)
Aug 05, 2022 118.88 121.47 118.84 121.24 1,046,500 +0.92(+0.76%)
Aug 04, 2022 120.72 120.78 119.61 120.32 817,190 -0.37(-0.31%)
Aug 03, 2022 119.07 121.21 118.44 120.70 1,233,694 +2.44(+2.07%)
Aug 02, 2022 118.24 119.05 117.27 118.25 1,513,426 -0.20(-0.17%)
Aug 01, 2022 119.08 120.01 117.91 118.46 1,573,675 -1.59(-1.33%)
Jul 29, 2022 120.10 120.72 119.31 120.05 1,630,503 +0.01(+0.01%)
Jul 28, 2022 117.92 120.45 117.43 120.04 1,317,983 +2.68(+2.28%)
Jul 27, 2022 114.04 117.95 113.72 117.36 2,239,513 +3.91(+3.45%)
Jul 26, 2022 114.01 114.69 113.00 113.45 1,745,552 -0.27(-0.24%)
Jul 25, 2022 114.46 114.83 113.24 113.72 1,601,975 -0.86(-0.75%)
Jul 22, 2022 114.81 116.15 113.83 114.59 1,584,741 +0.36(+0.32%)
Jul 21, 2022 112.75 114.45 112.10 114.22 1,527,801 +1.64(+1.45%)
Jul 20, 2022 111.85 113.31 111.25 112.58 2,285,121 +1.06(+0.95%)
Jul 19, 2022 108.73 111.83 108.25 111.53 1,819,726 +4.29(+4.00%)
Jul 18, 2022 108.33 109.31 106.70 107.24 1,472,229 -0.38(-0.36%)
Jul 15, 2022 107.31 107.85 106.74 107.62 1,723,920 +1.74(+1.64%)
Jul 14, 2022 105.04 106.33 104.03 105.88 1,325,446 -0.19(-0.18%)
Jul 13, 2022 105.11 107.15 105.00 106.07 1,442,695 -1.41(-1.31%)
Jul 12, 2022 108.93 109.89 106.98 107.48 1,353,283 -1.28(-1.18%)
Jul 11, 2022 108.72 109.34 107.87 108.77 1,189,293 -0.54(-0.50%)
Jul 08, 2022 108.28 109.57 107.32 109.31 1,383,237 +0.26(+0.24%)
Jul 07, 2022 108.95 109.69 108.24 109.05 1,654,333 -0.42(-0.38%)
Jul 06, 2022 108.72 110.36 107.78 109.47 2,041,070 +1.31(+1.21%)
Jul 05, 2022 108.03 108.17 104.55 108.16 1,525,617 -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.