Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 106.45 107.18 105.56 105.96 3,426,138 -0.69(-0.65%)
Nov 23, 2022 106.00 106.98 105.23 106.65 3,873,502 +0.68(+0.64%)
Nov 22, 2022 104.62 106.16 103.84 105.97 5,312,783 +2.14(+2.06%)
Nov 21, 2022 104.61 105.48 103.60 103.83 4,773,555 -1.59(-1.51%)
Nov 18, 2022 107.63 107.72 104.17 105.42 5,498,967 +0.06(+0.06%)
Nov 17, 2022 104.11 105.40 102.92 105.36 5,252,881 +0.13(+0.12%)
Nov 16, 2022 105.25 106.60 104.77 105.23 5,998,250 -1.48(-1.39%)
Nov 15, 2022 107.99 109.31 105.53 106.71 7,240,694 +2.32(+2.22%)
Nov 14, 2022 105.20 106.44 104.32 104.39 7,134,540 -1.70(-1.60%)
Nov 11, 2022 100.31 107.21 100.14 106.09 12,597,481 +6.60(+6.63%)
Nov 10, 2022 96.33 99.68 96.23 99.49 9,359,533 +7.39(+8.02%)
Nov 09, 2022 92.67 93.90 91.95 92.10 6,549,119 -1.65(-1.76%)
Nov 08, 2022 94.44 96.03 92.94 93.75 7,015,542 +0.31(+0.33%)
Nov 07, 2022 96.31 96.87 92.67 93.44 9,094,122 -2.35(-2.45%)
Nov 04, 2022 94.45 98.23 93.95 95.79 12,543,966 +5.39(+5.96%)
Nov 03, 2022 89.97 91.61 88.72 90.40 6,549,871 +0.10(+0.11%)
Nov 02, 2022 93.13 90.19 90.30 7,177,193 -3.47(-3.70%)
Nov 01, 2022 95.69 96.46 92.97 93.77 7,250,663 +1.09(+1.18%)
Oct 31, 2022 93.00 93.89 92.68 92.68 6,428,830 -1.15(-1.23%)
Oct 28, 2022 91.20 93.88 90.46 93.83 6,022,411 +3.29(+3.63%)
Oct 27, 2022 92.88 93.48 90.22 90.54 8,618,113 -1.85(-2.00%)
Oct 26, 2022 90.78 94.35 90.70 92.39 8,655,003 +0.67(+0.73%)
Oct 25, 2022 88.03 91.93 87.89 91.72 8,637,152 +3.71(+4.22%)
Oct 24, 2022 87.79 88.84 86.24 88.01 8,847,107 -0.49(-0.55%)
Oct 21, 2022 87.02 88.78 86.71 88.50 7,980,101 +1.67(+1.92%)
Oct 20, 2022 89.47 90.58 86.61 86.83 13,498,998 -1.74(-1.96%)
Oct 19, 2022 88.26 89.74 87.76 88.57 5,101,687 -1.11(-1.24%)
Oct 18, 2022 92.60 92.91 89.15 89.68 7,363,882 -0.29(-0.32%)
Oct 17, 2022 89.53 90.69 88.70 89.97 8,451,233 +2.42(+2.76%)
Oct 14, 2022 90.51 90.88 87.49 87.55 7,813,890 -2.01(-2.24%)
Oct 13, 2022 86.39 89.81 86.05 89.56 9,337,343 +1.05(+1.19%)
Oct 12, 2022 88.00 88.88 87.31 88.51 8,771,650 +0.52(+0.59%)
Oct 11, 2022 86.04 88.25 85.75 87.99 11,902,178 +1.30(+1.50%)
Oct 10, 2022 87.76 87.78 85.07 86.69 7,990,039 -0.47(-0.54%)
Oct 07, 2022 88.54 88.76 86.69 87.16 8,554,795 -3.01(-3.34%)
Oct 06, 2022 90.49 92.64 89.81 90.17 9,947,664 -0.93(-1.02%)
Oct 05, 2022 87.49 91.70 87.15 91.10 12,877,146 +2.46(+2.78%)
Oct 04, 2022 87.70 89.07 87.11 88.64 15,111,261 +3.24(+3.79%)
Oct 03, 2022 83.13 86.47 82.22 85.40 19,105,342 +2.28(+2.74%)
Sep 30, 2022 83.30 86.20 82.50 83.12 48,176,060 -12.21(-12.81%)
Sep 29, 2022 98.11 98.11 94.48 95.33 19,194,070 -3.37(-3.41%)
Sep 28, 2022 97.11 99.42 96.76 98.70 9,417,105 +2.41(+2.50%)
Sep 27, 2022 97.07 97.74 95.00 96.29 9,890,502 +0.23(+0.24%)
Sep 26, 2022 96.09 97.73 95.71 96.06 8,521,243 -0.96(-0.99%)
Sep 23, 2022 96.92 97.54 95.34 97.02 9,026,453 -1.53(-1.55%)
Sep 22, 2022 99.79 100.21 97.83 98.55 9,636,733 -1.24(-1.24%)
Sep 21, 2022 102.67 103.63 99.77 99.79 6,277,834 -2.63(-2.57%)
Sep 20, 2022 103.82 104.44 101.71 102.42 10,005,165 -4.79(-4.47%)
Sep 19, 2022 103.69 107.37 103.33 107.21 5,156,200 +3.09(+2.97%)
Sep 16, 2022 104.07 105.29 103.25 104.12 8,000,827 -1.38(-1.31%)
Sep 15, 2022 106.15 108.14 104.83 105.50 6,598,526 -1.50(-1.40%)
Sep 14, 2022 106.13 107.36 105.15 107.00 4,894,079 +1.28(+1.21%)
Sep 13, 2022 108.84 108.91 105.44 105.72 5,954,274 -6.66(-5.93%)
Sep 12, 2022 111.38 113.36 111.38 112.38 4,836,392 +1.41(+1.27%)
Sep 09, 2022 109.38 111.69 109.30 110.97 5,174,509 +2.24(+2.06%)
Sep 08, 2022 107.00 108.79 106.08 108.73 5,626,560 +0.25(+0.23%)
Sep 07, 2022 105.08 108.56 105.00 108.48 7,236,249 +3.33(+3.17%)
Sep 06, 2022 105.44 106.41 103.68 105.15 9,158,643 -0.59(-0.56%)
Sep 02, 2022 107.46 108.15 105.05 105.74 7,766,375 -0.45(-0.42%)
Sep 01, 2022 105.50 106.25 103.50 106.19 5,605,659 +0.04(+0.04%)
Aug 31, 2022 107.65 107.70 105.51 106.14 8,911,279 -1.41(-1.31%)
Aug 30, 2022 108.66 109.77 106.82 107.55 5,144,027 -0.02(-0.02%)
Aug 29, 2022 106.50 108.23 106.14 107.57 4,351,625 -0.40(-0.37%)
Aug 26, 2022 112.98 113.40 107.92 107.97 6,221,405 -4.93(-4.36%)
Aug 25, 2022 111.58 113.02 111.07 112.90 5,449,209 +1.81(+1.62%)
Aug 24, 2022 110.36 112.10 109.70 111.09 4,782,332 +0.73(+0.66%)
Aug 23, 2022 110.52 112.51 110.25 110.36 4,819,675 +0.34(+0.31%)
Aug 22, 2022 110.70 111.36 109.53 110.02 5,819,093 -2.81(-2.49%)
Aug 19, 2022 115.17 115.32 112.71 112.84 5,984,930 -2.84(-2.46%)
Aug 18, 2022 115.67 116.35 114.97 115.68 4,763,178 -1.03(-0.88%)
Aug 17, 2022 116.44 117.64 116.08 116.70 5,122,218 -1.02(-0.86%)
Aug 16, 2022 115.61 118.13 115.48 117.72 6,207,194 +1.73(+1.50%)
Aug 15, 2022 115.12 116.25 114.52 115.99 4,291,123 +0.25(+0.22%)
Aug 12, 2022 114.06 115.79 113.44 115.74 4,422,456 +1.97(+1.73%)
Aug 11, 2022 114.55 116.42 113.40 113.77 5,597,212 +0.96(+0.85%)
Aug 10, 2022 112.92 113.50 111.54 112.82 6,970,480 +3.02(+2.75%)
Aug 09, 2022 111.00 111.43 108.51 109.80 7,398,044 -3.88(-3.41%)
Aug 08, 2022 113.67 115.25 112.98 113.67 6,089,223 +0.13(+0.11%)
Aug 05, 2022 112.47 113.97 112.25 113.54 4,174,199 -0.61(-0.53%)
Aug 04, 2022 114.31 115.02 113.50 114.15 4,344,201 +0.20(+0.17%)
Aug 03, 2022 113.09 114.77 112.26 113.95 6,022,151 +2.50(+2.25%)
Aug 02, 2022 113.25 113.45 111.35 111.45 6,352,088 -2.52(-2.21%)
Aug 01, 2022 113.67 115.21 112.93 113.97 4,816,463 -0.62(-0.54%)
Jul 29, 2022 112.44 114.88 111.18 114.59 7,590,248 +2.68(+2.40%)
Jul 28, 2022 109.12 112.08 107.72 111.91 6,792,455 +4.36(+4.05%)
Jul 27, 2022 106.00 108.07 105.45 107.55 7,461,809 +2.65(+2.53%)
Jul 26, 2022 107.17 107.62 104.27 104.90 8,483,303 -4.07(-3.73%)
Jul 25, 2022 109.30 109.30 107.37 108.97 5,088,124 +0.16(+0.15%)
Jul 22, 2022 111.61 111.61 108.44 108.81 6,056,624 -2.49(-2.24%)
Jul 21, 2022 110.05 111.35 109.75 111.30 4,302,809 +0.51(+0.46%)
Jul 20, 2022 108.91 111.31 108.56 110.79 5,901,303 +1.92(+1.76%)
Jul 19, 2022 105.30 109.27 105.13 108.88 8,999,022 +5.23(+5.05%)
Jul 18, 2022 105.89 106.37 103.38 103.64 6,854,152 -0.76(-0.73%)
Jul 15, 2022 104.46 105.31 103.64 104.40 7,884,661 +1.48(+1.43%)
Jul 14, 2022 102.81 103.50 101.56 102.92 6,971,124 -1.88(-1.80%)
Jul 13, 2022 101.65 105.58 101.27 104.81 5,313,869 +1.35(+1.30%)
Jul 12, 2022 104.71 105.56 102.86 103.46 6,033,076 -1.35(-1.28%)
Jul 11, 2022 106.30 106.78 104.57 104.81 4,950,617 -2.81(-2.61%)
Jul 08, 2022 106.28 108.30 106.20 107.62 5,958,885 -0.20(-0.18%)
Jul 07, 2022 105.35 107.97 104.97 107.82 7,655,600 +3.89(+3.74%)
Jul 06, 2022 104.59 105.42 103.15 103.93 6,450,891 -0.09(-0.09%)
Jul 05, 2022 100.16 104.08 99.82 104.02 9,978,740 +3.13(+3.10%)
Jul 01, 2022 101.35 102.21 99.24 100.89 7,967,190 -1.02(-1.00%)
Jun 30, 2022 101.65 103.08 100.49 101.91 9,050,463 -1.05(-1.02%)
Jun 29, 2022 102.69 105.31 101.24 102.95 10,353,784 +0.47(+0.46%)
Jun 28, 2022 107.89 113.72 102.19 102.49 31,448,110 -7.70(-6.99%)
Jun 27, 2022 111.92 112.89 109.53 110.18 12,610,733 -2.40(-2.13%)
Jun 24, 2022 109.61 112.62 109.30 112.59 10,493,797 +4.90(+4.55%)
Jun 23, 2022 104.71 107.79 104.11 107.69 8,925,673 +3.07(+2.94%)
Jun 22, 2022 105.10 106.59 104.31 104.62 9,915,890 -3.75(-3.46%)
Jun 21, 2022 108.15 109.50 107.73 108.37 6,231,793 +1.34(+1.25%)
Jun 17, 2022 105.85 108.24 105.55 107.03 10,286,299 +0.22(+0.21%)
Jun 16, 2022 109.20 109.58 105.42 106.81 7,405,800 -6.30(-5.57%)
Jun 15, 2022 111.84 114.39 110.89 113.11 4,842,077 +2.71(+2.46%)
Jun 14, 2022 110.05 111.57 109.69 110.40 4,561,195 +0.28(+0.25%)
Jun 13, 2022 110.07 111.70 108.92 110.12 6,441,305 -4.28(-3.74%)
Jun 10, 2022 116.75 116.75 113.93 114.40 6,311,188 -3.86(-3.26%)
Jun 09, 2022 121.00 121.68 118.25 118.26 3,905,064 -3.79(-3.10%)
Jun 08, 2022 120.55 123.47 120.11 122.05 4,378,315 +0.73(+0.60%)
Jun 07, 2022 118.32 121.62 118.12 121.32 5,388,967 +1.44(+1.20%)
Jun 06, 2022 121.15 121.79 119.09 119.89 3,974,977 -0.72(-0.60%)
Jun 03, 2022 119.87 122.19 119.66 120.60 5,216,460 -2.15(-1.75%)
Jun 02, 2022 118.87 122.92 118.62 122.75 5,868,555 +4.70(+3.98%)
Jun 01, 2022 119.19 120.11 116.98 118.05 5,598,010 -0.17(-0.14%)
May 31, 2022 116.87 119.15 113.84 118.22 13,848,210 +2.84(+2.47%)
May 27, 2022 113.61 115.39 113.40 115.37 5,070,268 +3.03(+2.70%)
May 26, 2022 109.41 112.89 109.41 112.34 6,554,935 +4.71(+4.38%)
May 25, 2022 102.91 108.31 102.91 107.62 7,196,779 +0.91(+0.85%)
May 24, 2022 106.54 107.42 104.17 106.72 6,055,448 -1.33(-1.23%)
May 23, 2022 106.90 108.17 105.26 108.05 7,174,427 +0.63(+0.58%)
May 20, 2022 108.09 109.11 104.51 107.42 7,653,595 +1.55(+1.47%)
May 19, 2022 108.37 108.53 105.71 105.87 7,742,110 -2.91(-2.68%)
May 18, 2022 111.90 112.76 108.20 108.79 8,228,682 -6.49(-5.63%)
May 17, 2022 114.89 116.48 112.47 115.28 6,068,995 +3.28(+2.93%)
May 16, 2022 112.38 112.84 110.97 112.00 5,752,746 -0.41(-0.36%)
May 13, 2022 109.67 112.51 108.09 112.41 9,670,373 +5.08(+4.74%)
May 12, 2022 104.62 109.30 104.44 107.33 10,299,903 -0.02(-0.02%)
May 11, 2022 110.11 110.56 107.02 107.34 6,645,506 -1.56(-1.43%)
May 10, 2022 112.43 112.84 107.78 108.91 7,567,318 -1.71(-1.55%)
May 09, 2022 112.37 113.82 110.00 110.62 7,580,961 -3.26(-2.87%)
May 06, 2022 113.13 115.28 110.07 113.88 11,297,731 -4.12(-3.49%)
May 05, 2022 123.45 124.08 115.90 118.00 8,454,007 -7.39(-5.89%)
May 04, 2022 121.89 125.53 119.44 125.39 6,960,125 +3.18(+2.60%)
May 03, 2022 124.35 125.09 119.58 122.20 8,244,132 -3.20(-2.55%)
May 02, 2022 123.77 125.51 122.15 125.41 5,457,413 +1.37(+1.11%)
Apr 29, 2022 125.55 127.77 123.59 124.04 5,925,042 -2.34(-1.85%)
Apr 28, 2022 122.51 127.29 121.95 126.37 6,589,248 +5.78(+4.79%)
Apr 27, 2022 120.44 123.34 120.44 120.59 6,038,840 +0.72(+0.60%)
Apr 26, 2022 126.27 126.91 119.84 119.88 8,017,454 -7.38(-5.80%)
Apr 25, 2022 127.12 128.25 124.19 127.26 6,547,014 -1.12(-0.88%)
Apr 22, 2022 133.61 134.21 128.02 128.38 7,948,703 -6.36(-4.72%)
Apr 21, 2022 137.81 138.40 134.36 134.74 6,596,796 -0.41(-0.30%)
Apr 20, 2022 137.22 137.91 134.94 135.15 5,337,810 -1.17(-0.86%)
Apr 19, 2022 132.38 136.75 132.07 136.32 7,395,083 +5.39(+4.12%)
Apr 18, 2022 131.30 132.68 129.62 130.93 5,326,382 -1.82(-1.37%)
Apr 14, 2022 128.39 133.66 128.20 132.75 12,879,905 +5.94(+4.68%)
Apr 13, 2022 124.37 127.18 124.37 126.81 5,145,716 +2.44(+1.96%)
Apr 12, 2022 124.53 127.42 123.68 124.37 5,173,021 +0.06(+0.05%)
Apr 11, 2022 124.43 126.20 123.66 124.31 6,395,621 -3.15(-2.47%)
Apr 08, 2022 128.75 129.23 127.20 127.47 4,903,566 -1.22(-0.95%)
Apr 07, 2022 126.75 129.29 126.41 128.69 5,348,482 +1.02(+0.79%)
Apr 06, 2022 129.36 129.61 125.65 127.68 6,998,096 -3.92(-2.98%)
Apr 05, 2022 133.33 133.96 131.32 131.59 5,743,774 -2.03(-1.52%)
Apr 04, 2022 132.34 134.49 132.15 133.62 5,340,537 +0.81(+0.61%)
Apr 01, 2022 133.73 134.56 132.04 132.81 5,838,842 -1.03(-0.77%)
Mar 31, 2022 137.10 137.97 133.78 133.84 7,268,448 -3.96(-2.87%)
Mar 30, 2022 138.24 139.12 136.83 137.80 5,574,873 -0.60(-0.43%)
Mar 29, 2022 137.12 139.00 136.22 138.40 7,314,053 +4.31(+3.21%)
Mar 28, 2022 133.05 134.14 131.47 134.09 5,834,698 +1.10(+0.83%)
Mar 25, 2022 132.34 133.16 131.01 132.99 6,321,493 +1.61(+1.23%)
Mar 24, 2022 133.04 133.47 130.50 131.38 5,876,484 -0.91(-0.69%)
Mar 23, 2022 131.93 134.68 130.50 132.29 8,111,728 -0.09(-0.07%)
Mar 22, 2022 136.55 138.26 132.28 132.38 20,131,156 +2.88(+2.23%)
Mar 21, 2022 129.03 131.60 127.94 129.50 14,377,342 -1.04(-0.80%)
Mar 18, 2022 126.17 130.76 126.03 130.54 10,406,374 +3.81(+3.01%)
Mar 17, 2022 124.27 126.72 123.04 126.73 6,881,924 +2.21(+1.77%)
Mar 16, 2022 122.19 125.44 121.28 124.52 11,167,748 +5.76(+4.85%)
Mar 15, 2022 119.20 119.78 117.12 118.76 10,486,474 +1.82(+1.56%)
Mar 14, 2022 120.88 121.79 116.13 116.94 13,955,605 -5.03(-4.13%)
Mar 11, 2022 126.33 127.19 121.86 121.98 5,913,576 -3.38(-2.70%)
Mar 10, 2022 123.36 125.36 7,205,826 -0.92(-0.73%)
Mar 09, 2022 126.70 128.96 125.95 126.27 8,891,496 +5.71(+4.74%)
Mar 08, 2022 124.57 124.80 120.16 120.56 9,132,307 -3.21(-2.60%)
Mar 07, 2022 130.30 130.33 123.51 123.78 11,443,062 -6.70(-5.14%)
Mar 04, 2022 131.80 132.91 130.00 130.48 7,123,903 -2.47(-1.86%)
Mar 03, 2022 135.70 135.76 132.44 132.95 4,605,663 -1.70(-1.26%)
Mar 02, 2022 131.97 135.57 131.76 134.65 7,809,542 +3.43(+2.62%)
Mar 01, 2022 135.68 135.71 130.15 131.22 6,582,588 -4.30(-3.17%)
Feb 28, 2022 136.02 137.33 134.01 135.51 6,663,351 -2.23(-1.62%)
Feb 25, 2022 137.08 137.90 135.53 137.75 5,466,116 +1.62(+1.19%)
Feb 24, 2022 131.99 136.38 129.94 136.13 8,482,073 +0.34(+0.25%)
Feb 23, 2022 138.60 139.90 135.47 135.79 7,696,966 -1.35(-0.98%)
Feb 22, 2022 140.51 140.56 135.13 137.14 9,676,932 -4.72(-3.33%)
Feb 18, 2022 141.87 0 +0.15(+0.11%)
Feb 17, 2022 144.44 145.79 141.56 141.72 5,243,841 -3.66(-2.52%)
Feb 16, 2022 143.92 145.83 143.51 145.38 4,853,649 +0.90(+0.63%)
Feb 15, 2022 143.12 145.21 143.01 144.47 7,880,057 +3.96(+2.82%)
Feb 14, 2022 139.02 142.12 138.73 140.51 6,893,307 +1.40(+1.01%)
Feb 11, 2022 143.66 143.95 138.50 139.12 6,761,902 -4.60(-3.20%)
Feb 10, 2022 142.87 146.42 142.76 143.72 5,180,945 -1.43(-0.98%)
Feb 09, 2022 145.00 146.24 144.56 145.15 4,585,833 +2.71(+1.90%)
Feb 08, 2022 143.64 143.90 141.22 142.44 5,873,690 -1.60(-1.11%)
Feb 07, 2022 144.20 145.01 143.12 144.04 3,920,332 -0.25(-0.17%)
Feb 04, 2022 144.27 145.37 142.55 144.29 4,346,396 +0.08(+0.05%)
Feb 03, 2022 146.28 143.87 144.21 5,279,358 -3.37(-2.29%)
Feb 02, 2022 147.22 148.32 146.41 147.58 5,529,918 +0.49(+0.33%)
Feb 01, 2022 148.37 148.54 145.71 147.09 6,744,046 +0.15(+0.10%)
Jan 31, 2022 145.16 147.06 146.95 6,984,878 +2.14(+1.48%)
Jan 28, 2022 143.03 144.92 139.54 144.80 6,179,313 +1.26(+0.88%)
Jan 27, 2022 143.89 146.23 142.49 143.54 6,445,429 +0.65(+0.45%)
Jan 26, 2022 146.66 147.84 141.65 142.90 7,498,222 -1.48(-1.02%)
Jan 25, 2022 143.87 146.44 141.43 144.38 8,252,992 -0.52(-0.36%)
Jan 24, 2022 139.74 145.20 138.50 144.89 9,807,683 +3.03(+2.13%)
Jan 21, 2022 143.22 145.25 141.76 141.87 7,611,226 +0.22(+0.15%)
Jan 20, 2022 144.36 146.26 141.42 141.65 5,406,451 -2.36(-1.64%)
Jan 19, 2022 146.64 147.97 143.92 144.01 4,860,041 -1.83(-1.25%)
Jan 18, 2022 146.94 147.70 145.19 145.83 6,984,072 -1.22(-0.83%)
Jan 14, 2022 147.06 0 -1.40(-0.94%)
Jan 13, 2022 152.04 152.43 147.89 148.45 5,028,072 -2.60(-1.72%)
Jan 12, 2022 150.97 152.29 149.59 151.05 6,396,264 +1.90(+1.27%)
Jan 11, 2022 149.34 149.69 146.48 149.16 8,306,045 -0.14(-0.09%)
Jan 10, 2022 149.38 150.18 147.65 149.30 10,517,167 -6.48(-4.16%)
Jan 07, 2022 159.55 159.92 155.67 155.78 5,147,097 -4.04(-2.53%)
Jan 06, 2022 160.86 161.95 157.85 159.82 4,176,282 -1.20(-0.75%)
Jan 05, 2022 165.23 165.74 160.86 161.02 5,058,425 -4.11(-2.49%)
Jan 04, 2022 164.62 165.91 163.75 165.13 6,108,433 +1.71(+1.04%)
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.