Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 93.66 93.75 90.65 90.77 4,230,793 -3.25(-3.46%)
Oct 05, 2022 95.90 96.13 93.44 94.02 3,865,510 -3.10(-3.19%)
Oct 04, 2022 96.00 97.33 95.27 97.12 3,105,657 +1.79(+1.88%)
Oct 03, 2022 94.46 96.00 93.45 95.33 3,786,792 +2.31(+2.48%)
Sep 30, 2022 95.75 96.10 92.80 93.02 5,163,796 -2.08(-2.19%)
Sep 29, 2022 99.36 99.40 94.95 95.10 3,104,466 -4.51(-4.53%)
Sep 28, 2022 99.45 100.20 98.16 99.61 2,338,271 +1.29(+1.31%)
Sep 27, 2022 101.09 101.53 97.96 98.32 4,028,041 -2.52(-2.50%)
Sep 26, 2022 103.50 103.61 99.92 100.84 2,812,792 -2.87(-2.77%)
Sep 23, 2022 103.95 104.27 102.52 103.71 2,297,697 -0.97(-0.93%)
Sep 22, 2022 104.10 105.59 103.59 104.68 2,324,886 +0.39(+0.37%)
Sep 21, 2022 106.04 106.87 104.27 104.29 1,495,754 -1.35(-1.28%)
Sep 20, 2022 106.02 106.25 104.56 105.64 1,622,551 -1.17(-1.10%)
Sep 19, 2022 105.83 106.85 105.33 106.81 1,783,521 +0.70(+0.66%)
Sep 16, 2022 106.93 107.59 105.90 106.11 4,565,381 -0.17(-0.16%)
Sep 15, 2022 108.54 108.68 106.10 106.28 3,103,029 -2.99(-2.74%)
Sep 14, 2022 108.32 109.94 108.32 109.27 2,309,762 +1.08(+1.00%)
Sep 13, 2022 110.15 110.52 107.58 108.19 2,388,022 -2.69(-2.43%)
Sep 12, 2022 109.96 111.26 109.90 110.88 1,653,765 +1.00(+0.91%)
Sep 09, 2022 109.58 110.38 108.91 109.88 1,456,180 +0.68(+0.62%)
Sep 08, 2022 109.88 110.73 108.71 109.20 2,390,824 -1.05(-0.95%)
Sep 07, 2022 107.47 110.34 107.46 110.25 3,324,441 +3.49(+3.27%)
Sep 06, 2022 107.23 108.36 106.42 106.76 2,037,636 -0.24(-0.22%)
Sep 02, 2022 108.27 109.27 106.68 107.00 1,496,199 -1.19(-1.10%)
Sep 01, 2022 107.04 108.55 106.74 108.19 1,612,256 +1.28(+1.20%)
Aug 31, 2022 107.68 108.56 106.75 106.91 2,891,055 -0.77(-0.72%)
Aug 30, 2022 108.96 109.25 107.26 107.68 1,919,773 -1.52(-1.39%)
Aug 29, 2022 108.41 109.92 107.59 109.20 1,773,309 +0.47(+0.43%)
Aug 26, 2022 110.84 110.89 108.61 108.73 3,366,952 -1.97(-1.78%)
Aug 25, 2022 111.04 111.12 109.61 110.70 2,612,227 -0.23(-0.21%)
Aug 24, 2022 111.20 111.36 110.33 110.93 1,796,439 -0.10(-0.09%)
Aug 23, 2022 112.15 112.15 110.80 111.03 1,489,733 -1.02(-0.91%)
Aug 22, 2022 112.98 113.28 111.83 112.05 2,282,423 -1.19(-1.05%)
Aug 19, 2022 112.78 113.67 112.32 113.24 2,091,831 +0.66(+0.59%)
Aug 18, 2022 112.10 113.07 112.10 112.58 1,744,303 +0.55(+0.49%)
Aug 17, 2022 111.91 112.90 111.84 112.03 1,894,512 -0.08(-0.07%)
Aug 16, 2022 110.98 112.48 110.80 112.11 2,504,387 +1.13(+1.02%)
Aug 15, 2022 110.36 111.09 109.63 110.98 2,163,172 +0.73(+0.66%)
Aug 12, 2022 109.13 110.33 108.95 110.25 3,302,680 +1.74(+1.60%)
Aug 11, 2022 109.15 109.88 108.34 108.51 2,640,877 -1.55(-1.41%)
Aug 10, 2022 110.30 110.50 109.52 110.06 2,907,448 +0.25(+0.23%)
Aug 09, 2022 109.39 110.16 109.14 109.81 2,366,374 +0.77(+0.71%)
Aug 08, 2022 109.87 110.61 108.77 109.04 3,130,328 -0.12(-0.11%)
Aug 05, 2022 109.15 109.49 107.31 109.16 3,033,559 -0.57(-0.52%)
Aug 04, 2022 111.80 111.98 109.50 109.73 2,963,542 -1.09(-0.98%)
Aug 03, 2022 109.42 111.15 107.46 110.82 2,784,445 +1.20(+1.09%)
Aug 02, 2022 110.29 111.34 109.43 109.62 2,182,582 -0.23(-0.21%)
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.