Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 100.62 101.18 98.02 99.50 11,976,929 -2.66(-2.60%)
Sep 22, 2022 104.21 104.66 102.02 102.16 10,951,824 -2.33(-2.23%)
Sep 21, 2022 107.39 108.04 104.49 104.49 9,767,783 -3.08(-2.86%)
Sep 20, 2022 108.28 108.41 106.86 107.57 6,956,343 -1.60(-1.47%)
Sep 19, 2022 107.53 109.22 107.04 109.17 7,977,140 +0.92(+0.85%)
Sep 16, 2022 109.21 109.58 106.96 108.25 15,978,851 -2.52(-2.27%)
Sep 15, 2022 112.39 114.41 110.71 110.77 9,728,695 -1.73(-1.54%)
Sep 14, 2022 111.85 112.74 109.88 112.50 8,611,007 +0.74(+0.66%)
Sep 13, 2022 113.05 113.82 111.17 111.76 10,495,691 -4.63(-3.98%)
Sep 12, 2022 116.14 117.49 115.27 116.39 7,921,079 +1.21(+1.05%)
Sep 09, 2022 113.27 115.53 113.19 115.18 9,573,399 +2.85(+2.54%)
Sep 08, 2022 111.07 112.99 110.36 112.33 8,665,837 -0.36(-0.32%)
Sep 07, 2022 109.87 112.95 109.87 112.69 8,239,412 +2.60(+2.36%)
Sep 06, 2022 111.77 111.78 108.52 110.09 9,533,476 -1.11(-1.00%)
Sep 02, 2022 113.05 113.89 110.84 111.20 8,472,967 -1.33(-1.18%)
Sep 01, 2022 111.79 112.59 110.03 112.53 7,714,260 +0.45(+0.40%)
Aug 31, 2022 112.87 113.75 111.85 112.08 7,344,280 -0.35(-0.31%)
Aug 30, 2022 114.28 114.75 111.45 112.43 8,054,975 -1.10(-0.97%)
Aug 29, 2022 112.54 114.47 112.41 113.53 6,884,385 -0.54(-0.47%)
Aug 26, 2022 117.47 118.37 113.89 114.07 7,807,539 -3.39(-2.89%)
Aug 25, 2022 117.02 117.77 116.11 117.46 6,918,790 +1.05(+0.90%)
Aug 24, 2022 114.67 117.16 114.10 116.41 7,838,152 +1.55(+1.35%)
Aug 23, 2022 115.98 116.37 114.62 114.86 7,176,122 -1.08(-0.93%)
Aug 22, 2022 117.70 118.21 115.69 115.94 11,569,868 -4.20(-3.50%)
Aug 19, 2022 121.25 121.39 119.48 120.14 8,702,593 -2.53(-2.06%)
Aug 18, 2022 123.01 123.13 121.71 122.67 7,337,749 -0.14(-0.11%)
Aug 17, 2022 123.45 124.48 122.57 122.81 9,125,187 -2.15(-1.72%)
Aug 16, 2022 124.73 126.48 123.45 124.96 14,603,386 +0.70(+0.56%)
Aug 15, 2022 121.00 125.96 120.99 124.26 24,607,486 +2.69(+2.21%)
Aug 12, 2022 119.00 121.61 118.92 121.57 21,964,952 +3.88(+3.30%)
Aug 11, 2022 122.21 123.27 117.33 117.69 50,385,944 +5.26(+4.68%)
Aug 10, 2022 112.48 112.67 109.91 112.43 26,238,790 +4.30(+3.98%)
Aug 09, 2022 109.22 109.22 107.03 108.13 8,770,884 -0.98(-0.90%)
Aug 08, 2022 108.21 111.23 107.90 109.11 13,036,906 +2.48(+2.33%)
Aug 05, 2022 106.81 107.70 105.37 106.63 10,100,008 -1.49(-1.38%)
Aug 04, 2022 108.92 109.45 107.66 108.12 7,315,540 -0.90(-0.83%)
Aug 03, 2022 105.73 109.70 105.73 109.02 11,240,041 +4.31(+4.12%)
Aug 02, 2022 105.74 106.36 104.62 104.71 9,088,516 -1.51(-1.42%)
Aug 01, 2022 104.87 106.65 103.86 106.22 7,768,234 +0.12(+0.11%)
Jul 29, 2022 105.14 106.34 103.37 106.10 10,325,546 +1.20(+1.14%)
Jul 28, 2022 103.25 104.97 102.71 104.90 7,966,954 +1.40(+1.35%)
Jul 27, 2022 100.97 103.65 100.81 103.50 9,696,099 +3.72(+3.73%)
Jul 26, 2022 102.14 102.36 99.56 99.78 6,341,079 -2.91(-2.83%)
Jul 25, 2022 102.78 103.39 101.81 102.69 6,722,811 -0.03(-0.03%)
Jul 22, 2022 103.28 104.57 102.11 102.72 7,803,492 -1.46(-1.40%)
Jul 21, 2022 102.71 104.25 101.61 104.18 8,609,190 +0.83(+0.80%)
Jul 20, 2022 100.25 104.26 99.95 103.35 15,106,760 +3.74(+3.75%)
Jul 19, 2022 96.68 99.85 96.68 99.61 13,676,566 +3.91(+4.09%)
Jul 18, 2022 96.36 97.27 95.31 95.70 10,426,927 +0.50(+0.53%)
Jul 15, 2022 92.91 95.32 92.70 95.20 14,989,711 +3.36(+3.66%)
Jul 14, 2022 91.48 92.04 90.23 91.84 11,134,211 -1.10(-1.18%)
Jul 13, 2022 92.12 93.25 91.01 92.94 11,999,817 -0.66(-0.71%)
Jul 12, 2022 93.58 95.25 93.31 93.60 8,661,323 -0.04(-0.04%)
Jul 11, 2022 95.00 95.34 93.43 93.64 7,646,578 -2.22(-2.32%)
Jul 08, 2022 96.57 97.12 95.35 95.86 7,728,329 -1.57(-1.61%)
Jul 07, 2022 96.90 97.53 95.93 97.43 7,810,244 +1.35(+1.41%)
Jul 06, 2022 97.53 98.19 95.40 96.08 8,637,594 -1.10(-1.13%)
Jul 05, 2022 94.26 97.23 92.31 97.18 10,669,720 +1.04(+1.08%)
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.