Skip to main content

Historical Prices

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