Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 113.33 114.86 112.58 113.62 4,831,247 -0.62(-0.54%)
Jul 29, 2022 112.09 114.52 110.84 114.24 7,613,546 +2.67(+2.40%)
Jul 28, 2022 108.78 111.73 107.39 111.57 6,813,304 +4.34(+4.05%)
Jul 27, 2022 105.67 107.74 105.12 107.22 7,484,713 +2.64(+2.53%)
Jul 26, 2022 106.84 107.29 103.95 104.58 8,509,342 -4.06(-3.73%)
Jul 25, 2022 108.96 108.96 107.04 108.63 5,103,741 +0.16(+0.15%)
Jul 22, 2022 111.27 111.27 108.11 108.47 6,075,214 -2.48(-2.24%)
Jul 21, 2022 109.72 111.01 109.42 110.96 4,316,016 +0.51(+0.46%)
Jul 20, 2022 108.57 110.97 108.23 110.45 5,919,416 +1.91(+1.76%)
Jul 19, 2022 104.97 108.93 104.81 108.54 9,026,644 +5.22(+5.05%)
Jul 18, 2022 105.56 106.05 103.07 103.33 6,875,190 -0.76(-0.73%)
Jul 15, 2022 104.14 104.99 103.32 104.08 7,908,863 +1.47(+1.43%)
Jul 14, 2022 102.50 103.19 101.25 102.61 6,992,521 -1.88(-1.80%)
Jul 13, 2022 101.34 105.25 100.96 104.49 5,330,180 +1.34(+1.30%)
Jul 12, 2022 104.39 105.23 102.54 103.15 6,051,594 -1.34(-1.28%)
Jul 11, 2022 105.97 106.46 104.25 104.49 4,965,813 -2.80(-2.61%)
Jul 08, 2022 105.95 107.97 105.88 107.29 5,977,175 -0.20(-0.18%)
Jul 07, 2022 105.03 107.64 104.65 107.49 7,679,099 +3.88(+3.74%)
Jul 06, 2022 104.27 105.09 102.84 103.61 6,470,692 -0.09(-0.09%)
Jul 05, 2022 99.86 103.76 99.52 103.70 10,009,369 +3.12(+3.10%)
Jul 01, 2022 101.04 101.89 98.94 100.58 7,991,645 -1.01(-1.00%)
Jun 30, 2022 101.34 102.77 100.18 101.59 9,078,242 -1.04(-1.02%)
Jun 29, 2022 102.38 104.98 100.93 102.64 10,385,564 +0.47(+0.46%)
Jun 28, 2022 107.56 113.38 101.87 102.17 31,544,638 -7.67(-6.99%)
Jun 27, 2022 111.58 112.54 109.19 109.85 12,649,441 -2.40(-2.13%)
Jun 24, 2022 109.28 112.27 108.96 112.24 10,526,007 +4.88(+4.55%)
Jun 23, 2022 104.39 107.46 103.79 107.36 8,953,070 +3.06(+2.94%)
Jun 22, 2022 104.78 106.27 103.99 104.30 9,946,327 -3.74(-3.46%)
Jun 21, 2022 107.82 109.17 107.40 108.04 6,250,921 +1.33(+1.25%)
Jun 17, 2022 105.52 107.91 105.22 106.70 10,317,872 +0.22(+0.21%)
Jun 16, 2022 108.86 109.25 105.09 106.49 7,428,532 -6.28(-5.57%)
Jun 15, 2022 111.50 114.04 110.55 112.77 4,856,940 +2.70(+2.46%)
Jun 14, 2022 109.72 111.23 109.36 110.06 4,575,195 +0.28(+0.25%)
Jun 13, 2022 109.74 111.35 108.59 109.79 6,461,077 -4.26(-3.74%)
Jun 10, 2022 116.40 116.40 113.58 114.05 6,330,560 -3.85(-3.26%)
Jun 09, 2022 120.63 121.31 117.89 117.90 3,917,051 -3.78(-3.10%)
Jun 08, 2022 120.19 123.09 119.74 121.68 4,391,754 +0.73(+0.60%)
Jun 07, 2022 117.96 121.25 117.76 120.95 5,405,509 +1.43(+1.20%)
Jun 06, 2022 120.78 121.42 118.72 119.52 3,987,178 -0.72(-0.60%)
Jun 03, 2022 119.50 121.81 119.29 120.23 5,232,472 -2.14(-1.75%)
Jun 02, 2022 118.51 122.55 118.26 122.38 5,886,568 +4.69(+3.99%)
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.