Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 92.72 93.60 92.40 92.40 6,448,563 -1.15(-1.23%)
Oct 28, 2022 90.92 93.59 90.18 93.54 6,040,896 +3.28(+3.63%)
Oct 27, 2022 92.60 93.19 89.94 90.26 8,644,566 -1.84(-2.00%)
Oct 26, 2022 90.50 94.06 90.43 92.11 8,681,569 +0.67(+0.73%)
Oct 25, 2022 87.76 91.65 87.62 91.44 8,663,663 +3.70(+4.22%)
Oct 24, 2022 87.52 88.57 85.98 87.74 8,874,263 -0.49(-0.55%)
Oct 21, 2022 86.75 88.51 86.44 88.23 8,004,595 +1.66(+1.92%)
Oct 20, 2022 89.20 90.30 86.34 86.56 13,540,432 -1.73(-1.96%)
Oct 19, 2022 87.99 89.47 87.49 88.30 5,117,346 -1.11(-1.24%)
Oct 18, 2022 92.32 92.63 88.88 89.41 7,386,485 -0.29(-0.32%)
Oct 17, 2022 89.26 90.41 88.43 89.69 8,477,174 +2.41(+2.76%)
Oct 14, 2022 90.23 90.60 87.22 87.28 7,837,874 -2.00(-2.24%)
Oct 13, 2022 86.13 89.54 85.79 89.29 9,366,003 +1.05(+1.19%)
Oct 12, 2022 87.73 88.61 87.04 88.24 8,798,574 +0.52(+0.59%)
Oct 11, 2022 85.78 87.98 85.49 87.72 11,938,711 +1.30(+1.50%)
Oct 10, 2022 87.49 87.51 84.81 86.42 8,014,564 -0.47(-0.54%)
Oct 07, 2022 88.27 88.49 86.42 86.89 8,581,053 -3.00(-3.34%)
Oct 06, 2022 90.21 92.36 89.54 89.89 9,978,198 -0.93(-1.02%)
Oct 05, 2022 87.22 91.42 86.88 90.82 12,916,672 +2.45(+2.78%)
Oct 04, 2022 87.43 88.80 86.84 88.37 15,157,644 +3.23(+3.79%)
Oct 03, 2022 82.88 86.21 81.97 85.14 19,163,984 +2.27(+2.74%)
Sep 30, 2022 83.05 85.94 82.25 82.87 48,323,932 -12.17(-12.81%)
Sep 29, 2022 97.81 97.81 94.19 95.04 19,252,984 -3.36(-3.41%)
Sep 28, 2022 96.81 99.12 96.46 98.40 9,446,010 +2.40(+2.50%)
Sep 27, 2022 96.77 97.44 94.71 96.00 9,920,860 +0.23(+0.24%)
Sep 26, 2022 95.80 97.43 95.42 95.77 8,547,398 -0.96(-0.99%)
Sep 23, 2022 96.62 97.24 95.05 96.72 9,054,159 -1.53(-1.55%)
Sep 22, 2022 99.48 99.90 97.53 98.25 9,666,312 -1.24(-1.24%)
Sep 21, 2022 102.36 103.31 99.46 99.48 6,297,103 -2.62(-2.57%)
Sep 20, 2022 103.50 104.12 101.40 102.11 10,035,875 -4.78(-4.47%)
Sep 19, 2022 103.37 107.04 103.01 106.88 5,172,026 +3.08(+2.97%)
Sep 16, 2022 103.75 104.97 102.93 103.80 8,025,385 -1.38(-1.31%)
Sep 15, 2022 105.83 107.80 104.51 105.18 6,618,779 -1.50(-1.40%)
Sep 14, 2022 105.81 107.03 104.83 106.67 4,909,101 +1.28(+1.21%)
Sep 13, 2022 108.51 108.58 105.12 105.40 5,972,550 -6.64(-5.93%)
Sep 12, 2022 111.04 113.01 111.04 112.04 4,851,237 +1.41(+1.27%)
Sep 09, 2022 109.05 111.35 108.97 110.63 5,190,392 +2.23(+2.06%)
Sep 08, 2022 106.67 108.46 105.75 108.40 5,643,830 +0.25(+0.23%)
Sep 07, 2022 104.76 108.23 104.68 108.15 7,258,460 +3.32(+3.17%)
Sep 06, 2022 105.12 106.08 103.36 104.83 9,186,755 -0.59(-0.56%)
Sep 02, 2022 107.13 107.82 104.73 105.42 7,790,213 -0.44(-0.42%)
Sep 01, 2022 105.17 105.92 103.19 105.86 5,622,865 +0.04(+0.04%)
Aug 31, 2022 107.32 107.37 105.18 105.82 8,938,632 -1.40(-1.31%)
Aug 30, 2022 108.33 109.43 106.50 107.22 5,159,816 -0.02(-0.02%)
Aug 29, 2022 106.18 107.90 105.81 107.24 4,364,982 -0.40(-0.37%)
Aug 26, 2022 112.64 113.06 107.59 107.64 6,240,501 -4.91(-4.36%)
Aug 25, 2022 111.24 112.67 110.73 112.55 5,465,935 +1.80(+1.62%)
Aug 24, 2022 110.03 111.76 109.37 110.75 4,797,011 +0.73(+0.66%)
Aug 23, 2022 110.18 112.16 109.92 110.03 4,834,469 +0.34(+0.31%)
Aug 22, 2022 110.36 111.02 109.19 109.69 5,836,955 -2.80(-2.49%)
Aug 19, 2022 114.82 114.97 112.36 112.49 6,003,301 -2.83(-2.46%)
Aug 18, 2022 115.31 115.99 114.62 115.32 4,777,798 -1.02(-0.88%)
Aug 17, 2022 116.08 117.28 115.72 116.35 5,137,941 -1.01(-0.86%)
Aug 16, 2022 115.25 117.77 115.12 117.36 6,226,247 +1.73(+1.50%)
Aug 15, 2022 114.77 115.89 114.17 115.63 4,304,294 +0.25(+0.22%)
Aug 12, 2022 113.71 115.44 113.10 115.38 4,436,031 +1.96(+1.73%)
Aug 11, 2022 114.20 116.06 113.06 113.42 5,614,392 +0.95(+0.85%)
Aug 10, 2022 112.57 113.15 111.20 112.47 6,991,876 +3.01(+2.75%)
Aug 09, 2022 110.66 111.09 108.18 109.46 7,420,751 -3.87(-3.41%)
Aug 08, 2022 113.33 114.90 112.64 113.33 6,107,914 +0.13(+0.11%)
Aug 05, 2022 112.12 113.62 111.91 113.20 4,187,011 -0.61(-0.53%)
Aug 04, 2022 113.96 114.67 113.16 113.80 4,357,535 +0.20(+0.18%)
Aug 03, 2022 112.75 114.42 111.91 113.60 6,040,636 +2.50(+2.25%)
Aug 02, 2022 112.90 113.11 111.01 111.11 6,371,585 -2.52(-2.21%)
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.