Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 95.28 95.56 92.91 93.76 326,394 -0.82(-0.87%)
Sep 26, 2022 96.52 97.41 93.94 94.58 404,581 -2.54(-2.62%)
Sep 23, 2022 96.87 97.30 95.71 97.12 551,262 +0.09(+0.09%)
Sep 22, 2022 97.89 97.89 96.04 97.03 277,502 -0.32(-0.33%)
Sep 21, 2022 99.40 100.14 97.33 97.35 257,560 -1.04(-1.06%)
Sep 20, 2022 98.16 98.91 97.64 98.39 506,435 -0.92(-0.93%)
Sep 19, 2022 97.48 100.48 97.48 99.31 256,890 +0.58(+0.59%)
Sep 16, 2022 97.96 99.06 97.02 98.73 1,472,569 -0.38(-0.38%)
Sep 15, 2022 102.33 103.19 98.55 99.11 400,050 -3.48(-3.39%)
Sep 14, 2022 100.98 102.78 100.24 102.59 602,445 +1.49(+1.47%)
Sep 13, 2022 102.21 102.91 100.58 101.10 548,433 -3.48(-3.33%)
Sep 12, 2022 103.10 105.30 102.98 104.58 560,148 +2.36(+2.31%)
Sep 09, 2022 103.41 103.46 101.41 102.22 389,695 -0.27(-0.26%)
Sep 08, 2022 101.57 102.65 100.48 102.49 404,336 -0.13(-0.13%)
Sep 07, 2022 99.49 102.89 99.38 102.62 282,415 +3.33(+3.35%)
Sep 06, 2022 99.93 100.36 98.72 99.29 280,844 -0.05(-0.05%)
Sep 02, 2022 101.89 102.99 99.19 99.34 278,619 -0.89(-0.89%)
Sep 01, 2022 100.59 100.84 99.69 100.23 436,945 -1.53(-1.50%)
Aug 31, 2022 102.35 102.40 101.46 101.76 296,714 -0.63(-0.62%)
Aug 30, 2022 103.60 104.03 102.19 102.39 142,610 -0.99(-0.96%)
Aug 29, 2022 101.97 104.08 101.76 103.38 379,676 +0.42(+0.41%)
Aug 26, 2022 106.39 106.39 102.96 102.96 155,871 -3.64(-3.41%)
Aug 25, 2022 104.37 106.64 104.33 106.60 371,595 +2.89(+2.79%)
Aug 24, 2022 103.69 105.03 103.12 103.71 275,831 -0.02(-0.02%)
Aug 23, 2022 102.92 104.43 102.92 103.73 271,936 +0.77(+0.75%)
Aug 22, 2022 104.72 104.72 102.87 102.96 421,729 -2.99(-2.82%)
Aug 19, 2022 107.98 107.98 105.88 105.95 216,748 -2.43(-2.24%)
Aug 18, 2022 106.61 108.78 106.55 108.38 205,193 +1.49(+1.39%)
Aug 17, 2022 107.50 107.50 105.58 106.89 438,253 -1.18(-1.09%)
Aug 16, 2022 106.77 108.13 106.58 108.07 223,779 +0.99(+0.92%)
Aug 15, 2022 105.55 107.49 105.55 107.08 194,761 +0.65(+0.61%)
Aug 12, 2022 105.69 106.51 105.27 106.43 302,146 +1.26(+1.20%)
Aug 11, 2022 107.29 107.48 105.12 105.17 300,415 -1.25(-1.17%)
Aug 10, 2022 104.02 107.03 104.02 106.42 461,221 +3.78(+3.68%)
Aug 09, 2022 103.91 104.53 101.88 102.64 350,467 -1.08(-1.04%)
Aug 08, 2022 104.61 105.33 102.65 103.72 886,540 -0.06(-0.06%)
Aug 05, 2022 100.78 104.12 100.78 103.78 318,194 +1.67(+1.64%)
Aug 04, 2022 100.82 102.35 100.52 102.11 338,450 +1.28(+1.27%)
Aug 03, 2022 99.86 101.00 98.93 100.83 330,276 +0.98(+0.98%)
Aug 02, 2022 101.16 101.48 99.08 99.85 577,438 -1.67(-1.64%)
Aug 01, 2022 100.57 101.87 98.08 101.52 785,119 +1.05(+1.05%)
Jul 29, 2022 100.50 102.34 100.11 100.47 442,230 -0.44(-0.44%)
Jul 28, 2022 103.14 103.72 100.50 100.91 887,321 -1.49(-1.46%)
Jul 27, 2022 105.50 106.12 100.76 102.40 1,050,981 -2.59(-2.47%)
Jul 26, 2022 104.39 105.52 104.06 104.99 557,950 -0.02(-0.02%)
Jul 25, 2022 104.70 105.97 103.58 105.01 368,703 +0.29(+0.28%)
Jul 22, 2022 105.32 105.61 104.24 104.72 296,433 -0.35(-0.33%)
Jul 21, 2022 103.24 105.22 102.16 105.07 519,346 +1.59(+1.54%)
Jul 20, 2022 101.64 103.96 101.28 103.48 587,590 +1.19(+1.16%)
Jul 19, 2022 102.77 103.30 101.94 102.29 784,640 +1.55(+1.54%)
Jul 18, 2022 100.24 103.47 99.95 100.74 819,596 +1.99(+2.02%)
Jul 15, 2022 98.40 99.28 97.10 98.75 419,259 +1.32(+1.35%)
Jul 14, 2022 96.38 97.82 96.00 97.43 183,231 -1.17(-1.19%)
Jul 13, 2022 98.50 99.56 97.48 98.60 381,469 -1.39(-1.39%)
Jul 12, 2022 100.39 102.48 99.67 99.99 280,521 -0.90(-0.89%)
Jul 11, 2022 100.32 101.47 99.60 100.89 255,754 -0.55(-0.54%)
Jul 08, 2022 103.10 103.53 101.34 101.44 267,686 -2.04(-1.97%)
Jul 07, 2022 103.19 104.34 102.86 103.48 296,832 +1.11(+1.08%)
Jul 06, 2022 103.14 103.14 100.52 102.37 968,969 +0.77(+0.76%)
Jul 05, 2022 101.52 102.52 99.36 101.60 388,954 -2.07(-2.00%)
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.