Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 102.95 107.05 102.34 104.92 2,295,694 +1.67(+1.62%)
Sep 29, 2022 104.00 104.44 101.83 103.26 1,453,044 -1.11(-1.06%)
Sep 28, 2022 102.14 104.84 101.51 104.37 1,593,296 +1.59(+1.55%)
Sep 27, 2022 102.39 103.33 101.27 102.78 1,629,198 +1.86(+1.84%)
Sep 26, 2022 102.05 103.71 100.40 100.92 2,129,553 -2.42(-2.34%)
Sep 23, 2022 103.46 104.00 101.10 103.34 2,030,852 -2.91(-2.74%)
Sep 22, 2022 109.74 109.94 105.35 106.25 2,496,438 -1.61(-1.49%)
Sep 21, 2022 111.46 112.74 107.78 107.86 2,616,020 -2.95(-2.66%)
Sep 20, 2022 113.39 113.86 110.12 110.81 2,381,168 -5.17(-4.46%)
Sep 19, 2022 113.32 116.28 112.45 115.98 1,770,509 +1.70(+1.49%)
Sep 16, 2022 112.95 114.93 111.42 114.28 3,964,483 -0.19(-0.16%)
Sep 15, 2022 118.33 118.34 113.81 114.47 3,358,024 -3.36(-2.85%)
Sep 14, 2022 127.86 128.72 116.48 117.83 5,684,232 -15.02(-11.31%)
Sep 13, 2022 135.23 137.31 131.91 132.85 1,746,837 -5.49(-3.97%)
Sep 12, 2022 141.21 141.97 137.41 138.33 1,450,787 -1.80(-1.28%)
Sep 09, 2022 137.63 140.60 137.30 140.13 1,676,954 +4.04(+2.97%)
Sep 08, 2022 131.82 136.32 131.01 136.09 1,525,773 +3.72(+2.81%)
Sep 07, 2022 129.19 132.75 127.25 132.37 1,421,551 +1.13(+0.86%)
Sep 06, 2022 127.87 131.80 127.30 131.24 2,127,276 +3.58(+2.81%)
Sep 02, 2022 129.53 131.08 126.83 127.66 1,114,572 +0.37(+0.29%)
Sep 01, 2022 127.13 127.45 123.68 127.28 2,161,914 -2.48(-1.91%)
Aug 31, 2022 131.99 132.99 127.95 129.76 2,390,418 -2.21(-1.67%)
Aug 30, 2022 136.08 136.23 130.27 131.97 1,971,310 -4.26(-3.12%)
Aug 29, 2022 135.63 138.16 134.12 136.23 1,224,780 -0.93(-0.68%)
Aug 26, 2022 141.18 142.61 137.06 137.15 1,649,857 -3.61(-2.57%)
Aug 25, 2022 135.42 140.79 135.42 140.76 1,512,304 +5.93(+4.40%)
Aug 24, 2022 132.65 135.76 132.07 134.83 1,141,255 +0.65(+0.49%)
Aug 23, 2022 133.67 136.88 133.47 134.18 1,475,363 +2.00(+1.51%)
Aug 22, 2022 132.73 134.22 131.70 132.18 1,802,748 -2.69(-2.00%)
Aug 19, 2022 137.37 137.45 133.20 134.87 1,415,309 -4.27(-3.07%)
Aug 18, 2022 138.49 139.69 138.08 139.13 805,129 +2.02(+1.47%)
Aug 17, 2022 136.84 138.61 136.51 137.11 1,093,691 -2.13(-1.53%)
Aug 16, 2022 138.93 140.40 138.50 139.24 1,059,622 +0.76(+0.55%)
Aug 15, 2022 137.39 138.63 133.97 138.48 1,704,702 -1.00(-0.71%)
Aug 12, 2022 138.72 140.23 137.42 139.48 1,140,291 +0.97(+0.70%)
Aug 11, 2022 140.09 142.41 138.24 138.51 1,647,050 +0.40(+0.29%)
Aug 10, 2022 137.47 139.17 136.60 138.11 1,709,531 +2.83(+2.09%)
Aug 09, 2022 134.24 135.95 133.18 135.28 1,568,371 +1.99(+1.49%)
Aug 08, 2022 135.29 136.63 132.79 133.29 1,937,694 -0.09(-0.07%)
Aug 05, 2022 129.27 135.32 129.26 133.38 1,507,658 +2.33(+1.78%)
Aug 04, 2022 128.60 132.95 127.87 131.04 1,719,280 +2.78(+2.17%)
Aug 03, 2022 129.11 129.87 127.73 128.26 1,568,366 -0.72(-0.56%)
Aug 02, 2022 130.56 131.24 126.22 128.98 2,192,076 -2.66(-2.02%)
Aug 01, 2022 131.29 132.63 129.22 131.64 1,587,885 -0.92(-0.69%)
Jul 29, 2022 128.87 132.87 127.58 132.56 3,863,936 +5.27(+4.14%)
Jul 28, 2022 124.92 128.86 124.44 127.28 2,483,220 +3.00(+2.41%)
Jul 27, 2022 120.27 124.88 118.68 124.29 2,396,431 +3.92(+3.26%)
Jul 26, 2022 118.53 121.32 117.76 120.36 1,740,515 +1.04(+0.87%)
Jul 25, 2022 118.48 120.16 117.38 119.32 1,937,258 +2.32(+1.99%)
Jul 22, 2022 126.11 127.60 116.42 117.00 3,529,553 -8.45(-6.74%)
Jul 21, 2022 120.15 125.50 118.30 125.45 3,509,430 +10.51(+9.15%)
Jul 20, 2022 114.57 115.83 112.79 114.94 2,397,312 +0.51(+0.44%)
Jul 19, 2022 112.22 115.28 111.28 114.43 2,257,111 +2.69(+2.41%)
Jul 18, 2022 110.15 113.48 109.88 111.73 2,902,421 +4.05(+3.76%)
Jul 15, 2022 106.73 107.81 105.04 107.68 1,757,641 +1.90(+1.80%)
Jul 14, 2022 103.96 106.56 103.23 105.78 2,302,760 -1.31(-1.22%)
Jul 13, 2022 105.09 107.84 104.48 107.09 1,589,862 +0.53(+0.49%)
Jul 12, 2022 105.25 108.92 104.76 106.56 2,463,025 +1.31(+1.24%)
Jul 11, 2022 104.83 109.46 104.83 105.25 2,508,417 -1.15(-1.08%)
Jul 08, 2022 109.28 109.28 104.90 106.41 2,049,020 -1.44(-1.34%)
Jul 07, 2022 107.37 109.77 105.73 107.85 3,097,343 +4.47(+4.32%)
Jul 06, 2022 100.45 104.32 100.13 103.38 3,307,508 +1.28(+1.25%)
Jul 05, 2022 99.56 102.15 97.73 102.10 2,562,030 -1.02(-0.98%)
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.