Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.