Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 110.11 111.09 109.44 110.65 1,349,089 -0.14(-0.13%)
Sep 22, 2022 111.88 111.88 110.61 110.79 1,508,956 -1.78(-1.58%)
Sep 21, 2022 115.70 117.29 112.52 112.57 1,862,827 -2.68(-2.33%)
Sep 20, 2022 115.33 115.59 113.79 115.25 1,659,868 -0.91(-0.78%)
Sep 19, 2022 115.56 116.32 114.99 116.16 1,254,722 +0.44(+0.38%)
Sep 16, 2022 115.22 115.83 113.98 115.72 2,093,988 +0.56(+0.49%)
Sep 15, 2022 114.66 116.05 114.26 115.16 1,697,760 +0.34(+0.30%)
Sep 14, 2022 113.78 115.89 113.75 114.82 1,581,714 +1.24(+1.09%)
Sep 13, 2022 115.00 115.59 113.40 113.58 1,639,935 -3.68(-3.14%)
Sep 12, 2022 117.66 118.65 116.91 117.26 2,017,262 +1.17(+1.01%)
Sep 09, 2022 116.72 116.75 115.13 116.09 1,615,434 -0.27(-0.23%)
Sep 08, 2022 114.95 117.00 114.82 116.36 1,519,461 +1.04(+0.90%)
Sep 07, 2022 113.42 115.35 113.42 115.32 1,828,525 +2.76(+2.45%)
Sep 06, 2022 113.35 113.95 111.85 112.56 2,111,814 -0.18(-0.16%)
Sep 02, 2022 114.84 114.84 112.30 112.74 1,606,785 -1.52(-1.33%)
Sep 01, 2022 110.72 114.32 110.54 114.26 1,881,107 +3.02(+2.71%)
Aug 31, 2022 111.22 112.36 110.90 111.24 1,994,233 +0.46(+0.42%)
Aug 30, 2022 112.47 112.76 110.56 110.78 1,230,699 -1.43(-1.27%)
Aug 29, 2022 111.81 112.80 111.29 112.21 1,472,909 +0.05(+0.04%)
Aug 26, 2022 116.53 116.92 112.05 112.16 1,542,608 -4.66(-3.99%)
Aug 25, 2022 114.99 116.89 114.59 116.82 1,230,767 +2.15(+1.87%)
Aug 24, 2022 114.71 115.25 114.21 114.67 1,300,102 -0.04(-0.03%)
Aug 23, 2022 114.78 115.23 114.39 114.71 1,613,707 -0.03(-0.03%)
Aug 22, 2022 115.40 115.98 114.29 114.74 1,535,492 -1.91(-1.64%)
Aug 19, 2022 117.77 117.99 116.35 116.65 1,373,253 -1.30(-1.10%)
Aug 18, 2022 118.48 118.74 117.22 117.95 1,671,597 -1.16(-0.97%)
Aug 17, 2022 117.56 119.58 117.56 119.11 1,779,734 +0.07(+0.06%)
Aug 16, 2022 117.44 119.37 117.44 119.04 1,591,424 +0.80(+0.68%)
Aug 15, 2022 117.84 118.42 117.45 118.24 3,382,992 +0.08(+0.07%)
Aug 12, 2022 117.81 118.66 117.50 118.16 1,648,236 +0.45(+0.38%)
Aug 11, 2022 120.25 120.47 117.20 117.71 1,700,590 -1.47(-1.23%)
Aug 10, 2022 118.59 119.40 118.31 119.18 1,482,328 +2.25(+1.92%)
Aug 09, 2022 118.46 118.46 116.42 116.93 1,638,678 -1.57(-1.32%)
Aug 08, 2022 118.77 119.31 117.64 118.50 1,441,222 +0.08(+0.07%)
Aug 05, 2022 119.16 119.72 118.13 118.42 1,141,775 -1.60(-1.33%)
Aug 04, 2022 119.79 120.39 119.19 120.02 1,553,468 +0.21(+0.18%)
Aug 03, 2022 122.00 122.45 118.10 119.81 2,739,436 -2.32(-1.90%)
Aug 02, 2022 122.44 123.04 121.78 122.13 2,015,485 -0.61(-0.50%)
Aug 01, 2022 121.77 123.79 121.66 122.74 1,919,454 +0.20(+0.16%)
Jul 29, 2022 122.70 122.88 121.59 122.54 1,748,864 -0.17(-0.14%)
Jul 28, 2022 120.71 123.01 120.41 122.71 2,049,318 +2.20(+1.83%)
Jul 27, 2022 118.25 121.13 117.88 120.51 1,643,001 +2.67(+2.27%)
Jul 26, 2022 116.58 118.77 116.41 117.84 1,451,177 +0.79(+0.67%)
Jul 25, 2022 119.65 119.65 115.90 117.05 1,920,478 -2.40(-2.01%)
Jul 22, 2022 120.96 121.10 118.32 119.45 1,329,959 -0.80(-0.67%)
Jul 21, 2022 120.43 120.80 119.34 120.25 1,209,729 -0.56(-0.46%)
Jul 20, 2022 120.13 121.66 119.74 120.81 1,810,444 +0.90(+0.75%)
Jul 19, 2022 119.16 120.21 118.64 119.91 1,864,273 +1.43(+1.21%)
Jul 18, 2022 120.45 120.48 118.23 118.48 1,546,577 +0.33(+0.28%)
Jul 15, 2022 118.39 119.37 117.82 118.15 1,301,824 +1.30(+1.11%)
Jul 14, 2022 115.56 117.44 115.56 116.85 1,136,308 -0.16(-0.14%)
Jul 13, 2022 114.40 118.12 114.13 117.01 1,212,865 +1.18(+1.02%)
Jul 12, 2022 116.13 117.53 115.42 115.83 963,676 -0.71(-0.61%)
Jul 11, 2022 116.47 117.21 116.03 116.54 825,299 -0.74(-0.63%)
Jul 08, 2022 117.60 117.97 116.72 117.28 886,792 -0.46(-0.39%)
Jul 07, 2022 117.31 118.18 116.79 117.74 917,739 +0.91(+0.78%)
Jul 06, 2022 117.20 117.95 115.82 116.83 1,048,763 -0.50(-0.43%)
Jul 05, 2022 115.88 117.41 114.76 117.33 1,292,381 +0.62(+0.53%)
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.