Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.75(-0.70%)
Sep 01, 2022 105.80 106.55 103.80 106.49 5,589,604 +0.04(+0.04%)
Aug 31, 2022 107.96 108.01 105.81 106.45 8,885,756 -1.41(-1.31%)
Aug 30, 2022 108.97 110.08 107.13 107.86 5,129,294 -0.02(-0.02%)
Aug 29, 2022 106.81 108.54 106.44 107.88 4,339,162 -0.40(-0.37%)
Aug 26, 2022 113.31 113.73 108.23 108.28 6,203,586 -4.94(-4.36%)
Aug 25, 2022 111.90 113.34 111.39 113.22 5,433,602 +1.81(+1.62%)
Aug 24, 2022 110.68 112.42 110.02 111.41 4,768,635 +0.73(+0.66%)
Aug 23, 2022 110.84 112.83 110.57 110.68 4,805,871 +0.34(+0.31%)
Aug 22, 2022 111.02 111.68 109.84 110.34 5,802,427 -2.82(-2.49%)
Aug 19, 2022 115.50 115.65 113.03 113.16 5,967,789 -2.85(-2.46%)
Aug 18, 2022 116.00 116.68 115.30 116.01 4,749,536 -1.03(-0.88%)
Aug 17, 2022 116.77 117.98 116.41 117.04 5,107,548 -1.02(-0.86%)
Aug 16, 2022 115.94 118.47 115.81 118.06 6,189,416 +1.74(+1.50%)
Aug 15, 2022 115.45 116.58 114.85 116.32 4,278,833 +0.25(+0.22%)
Aug 12, 2022 114.39 116.12 113.77 116.07 4,409,790 +1.97(+1.73%)
Aug 11, 2022 114.88 116.75 113.73 114.10 5,581,181 +0.96(+0.85%)
Aug 10, 2022 113.24 113.83 111.86 113.14 6,950,516 +3.03(+2.75%)
Aug 09, 2022 111.32 111.75 108.82 110.11 7,376,855 -3.89(-3.41%)
Aug 08, 2022 114.00 115.58 113.31 114.00 6,071,783 +0.13(+0.11%)
Aug 05, 2022 112.79 114.30 112.57 113.87 4,162,244 -0.61(-0.53%)
Aug 04, 2022 114.64 115.35 113.83 114.48 4,331,759 +0.20(+0.18%)
Aug 03, 2022 113.42 115.10 112.58 114.28 6,004,903 +2.51(+2.25%)
Aug 02, 2022 113.57 113.78 111.67 111.77 6,333,895 -2.53(-2.21%)
Aug 01, 2022 114.00 115.55 113.25 114.30 4,802,668 -0.62(-0.54%)
Jul 29, 2022 112.76 115.20 111.50 114.92 7,568,509 +2.69(+2.40%)
Jul 28, 2022 109.43 112.40 108.03 112.23 6,773,001 +4.37(+4.05%)
Jul 27, 2022 106.30 108.38 105.75 107.86 7,440,438 +2.66(+2.53%)
Jul 26, 2022 107.48 107.93 104.57 105.20 8,459,006 -4.08(-3.73%)
Jul 25, 2022 109.61 109.61 107.68 109.28 5,073,551 +0.16(+0.15%)
Jul 22, 2022 111.93 111.93 108.78 109.12 6,039,277 -2.50(-2.24%)
Jul 21, 2022 110.37 111.67 110.07 111.62 4,290,485 +0.51(+0.46%)
Jul 20, 2022 109.22 111.63 108.87 111.11 5,884,401 +1.92(+1.76%)
Jul 19, 2022 105.60 109.58 105.43 109.19 8,973,248 +5.25(+5.05%)
Jul 18, 2022 106.19 106.68 103.68 103.94 6,834,521 -0.76(-0.73%)
Jul 15, 2022 104.76 105.61 103.94 104.70 7,862,079 +1.48(+1.43%)
Jul 14, 2022 103.11 103.80 101.85 103.22 6,951,158 -1.89(-1.80%)
Jul 13, 2022 101.94 105.88 101.56 105.11 5,298,650 +1.35(+1.30%)
Jul 12, 2022 105.01 105.86 103.15 103.76 6,015,797 -1.35(-1.28%)
Jul 11, 2022 106.60 107.09 104.87 105.11 4,936,438 -2.82(-2.61%)
Jul 08, 2022 106.58 108.61 106.51 107.93 5,941,818 -0.20(-0.18%)
Jul 07, 2022 105.65 108.28 105.27 108.13 7,633,674 +3.90(+3.74%)
Jul 06, 2022 104.89 105.72 103.45 104.23 6,432,415 -0.09(-0.09%)
Jul 05, 2022 100.45 104.38 100.11 104.32 9,950,159 +3.14(+3.10%)
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.