Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 95.93 97.83 94.40 96.47 3,332,683 -1.02(-1.05%)
Sep 22, 2022 102.87 104.00 96.85 97.49 3,104,172 -6.58(-6.32%)
Sep 21, 2022 104.65 109.06 102.68 104.07 2,065,043 +0.10(+0.10%)
Sep 20, 2022 110.15 110.71 103.83 103.97 2,884,201 -7.81(-6.99%)
Sep 19, 2022 106.86 111.92 106.81 111.78 2,908,387 +3.75(+3.47%)
Sep 16, 2022 109.25 111.15 106.37 108.03 4,212,390 -4.32(-3.85%)
Sep 15, 2022 110.86 114.08 110.23 112.35 2,383,199 +1.12(+1.01%)
Sep 14, 2022 107.98 111.36 105.53 111.23 2,773,722 +4.17(+3.90%)
Sep 13, 2022 108.01 108.43 105.83 107.06 2,566,276 -7.02(-6.15%)
Sep 12, 2022 111.04 114.80 110.84 114.08 2,461,745 +3.66(+3.31%)
Sep 09, 2022 108.95 111.73 108.65 110.42 2,402,085 +2.12(+1.96%)
Sep 08, 2022 105.06 108.87 104.67 108.30 1,829,604 +0.94(+0.88%)
Sep 07, 2022 104.44 107.94 102.75 107.36 2,316,192 +3.50(+3.37%)
Sep 06, 2022 105.65 106.09 100.91 103.86 2,401,180 -1.86(-1.76%)
Sep 02, 2022 109.19 109.34 104.15 105.72 2,638,680 -0.41(-0.39%)
Sep 01, 2022 103.07 107.19 100.86 106.13 2,772,170 +0.52(+0.49%)
Aug 31, 2022 106.35 108.59 104.86 105.61 2,059,371 -0.17(-0.16%)
Aug 30, 2022 106.48 109.00 102.74 105.78 2,353,535 +1.26(+1.21%)
Aug 29, 2022 101.58 106.86 101.23 104.52 1,853,779 +0.27(+0.26%)
Aug 26, 2022 109.57 111.24 103.52 104.25 2,608,482 -4.07(-3.76%)
Aug 25, 2022 107.12 108.65 105.31 108.32 1,618,333 +2.42(+2.29%)
Aug 24, 2022 105.26 107.81 104.23 105.90 2,037,459 +2.16(+2.08%)
Aug 23, 2022 103.50 105.84 102.56 103.74 1,802,167 +0.00(+0.00%)
Aug 22, 2022 104.46 106.37 102.52 103.74 2,753,168 -3.27(-3.06%)
Aug 19, 2022 111.80 112.49 105.28 107.01 3,813,749 -7.44(-6.50%)
Aug 18, 2022 116.80 116.84 112.97 114.45 2,509,825 -2.46(-2.10%)
Aug 17, 2022 118.62 119.00 115.81 116.91 2,659,571 -3.95(-3.27%)
Aug 16, 2022 117.96 123.03 116.21 120.86 3,352,389 +3.25(+2.76%)
Aug 15, 2022 118.00 119.66 116.50 117.61 2,554,213 -2.30(-1.92%)
Aug 12, 2022 116.80 120.19 115.81 119.91 2,971,251 +5.23(+4.56%)
Aug 11, 2022 119.57 120.69 113.49 114.68 4,382,627 -2.22(-1.90%)
Aug 10, 2022 114.00 116.94 112.96 116.90 3,941,866 +8.03(+7.38%)
Aug 09, 2022 109.50 111.10 107.51 108.87 3,220,433 -3.11(-2.78%)
Aug 08, 2022 109.33 117.06 109.33 111.98 3,227,592 +2.60(+2.38%)
Aug 05, 2022 105.73 111.98 104.82 109.38 2,520,011 +0.05(+0.05%)
Aug 04, 2022 109.16 110.69 107.36 109.33 2,606,772 +0.83(+0.76%)
Aug 03, 2022 106.25 109.73 104.56 108.50 3,402,447 +4.06(+3.89%)
Aug 02, 2022 101.78 105.15 101.34 104.44 2,835,875 +0.83(+0.80%)
Aug 01, 2022 101.85 106.88 101.12 103.61 3,296,387 -0.11(-0.11%)
Jul 29, 2022 104.11 107.39 102.03 103.72 4,492,611 -1.20(-1.14%)
Jul 28, 2022 100.67 106.66 100.30 104.92 9,961,081 +9.42(+9.86%)
Jul 27, 2022 96.67 98.12 93.51 95.50 7,639,824 +2.20(+2.36%)
Jul 26, 2022 91.05 94.27 90.17 93.30 4,815,281 -3.17(-3.29%)
Jul 25, 2022 96.21 97.92 93.62 96.47 4,607,103 -0.64(-0.66%)
Jul 22, 2022 96.24 102.12 95.94 97.11 6,950,218 +0.24(+0.25%)
Jul 21, 2022 92.59 97.03 91.23 96.87 4,722,061 +4.21(+4.54%)
Jul 20, 2022 87.88 93.06 86.92 92.66 4,274,774 +5.22(+5.97%)
Jul 19, 2022 86.17 88.14 83.93 87.44 2,414,326 +2.72(+3.21%)
Jul 18, 2022 84.25 88.11 83.79 84.72 4,293,224 +2.22(+2.69%)
Jul 15, 2022 80.19 83.21 78.33 82.50 4,152,715 +2.77(+3.47%)
Jul 14, 2022 83.29 83.59 78.24 79.73 4,338,265 -3.48(-4.18%)
Jul 13, 2022 83.22 85.78 81.58 83.21 4,756,216 -2.38(-2.78%)
Jul 12, 2022 87.76 89.67 84.60 85.59 3,038,644 -0.48(-0.56%)
Jul 11, 2022 87.10 87.80 84.15 86.07 2,603,553 -2.68(-3.02%)
Jul 08, 2022 87.57 90.67 86.38 88.75 3,050,245 -0.90(-1.00%)
Jul 07, 2022 85.09 90.21 84.30 89.65 4,031,580 +3.71(+4.32%)
Jul 06, 2022 88.10 91.58 85.21 85.94 4,284,983 -2.30(-2.61%)
Jul 05, 2022 79.09 88.37 77.59 88.24 6,085,497 +8.43(+10.56%)
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.