Skip to main content

Historical Prices

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