Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 96.86 97.13 96.29 96.62 5,632,221 -0.62(-0.64%)
Oct 28, 2022 94.47 97.30 94.11 97.25 4,963,419 +2.92(+3.09%)
Oct 27, 2022 94.86 95.60 93.73 94.33 4,838,347 +0.08(+0.08%)
Oct 26, 2022 91.86 94.70 91.86 94.25 6,026,267 +3.23(+3.54%)
Oct 25, 2022 87.19 91.10 86.92 91.03 6,528,174 +0.09(+0.10%)
Oct 24, 2022 90.28 91.52 90.02 90.93 4,418,428 +1.21(+1.34%)
Oct 21, 2022 86.92 89.83 86.84 89.73 4,351,373 +2.84(+3.27%)
Oct 20, 2022 87.55 88.84 86.72 86.88 4,091,368 -0.84(-0.95%)
Oct 19, 2022 88.41 88.86 86.98 87.72 3,357,106 -1.34(-1.51%)
Oct 18, 2022 88.90 89.41 87.91 89.07 3,338,133 +1.61(+1.84%)
Oct 17, 2022 88.57 88.89 87.02 87.46 3,910,272 +0.18(+0.20%)
Oct 14, 2022 87.77 88.46 86.69 87.28 4,504,403 -0.48(-0.55%)
Oct 13, 2022 82.58 88.21 82.25 87.77 6,213,276 +4.08(+4.87%)
Oct 12, 2022 83.40 84.27 83.15 83.69 3,581,542 +0.08(+0.10%)
Oct 11, 2022 83.34 84.84 82.92 83.60 3,769,025 +0.29(+0.35%)
Oct 10, 2022 83.37 83.82 82.34 83.31 3,361,614 +0.72(+0.87%)
Oct 07, 2022 84.78 85.08 82.26 82.59 5,593,322 -2.77(-3.24%)
Oct 06, 2022 87.84 88.29 84.66 85.36 5,634,521 -3.11(-3.52%)
Oct 05, 2022 87.83 89.18 87.12 88.47 3,332,829 -0.35(-0.39%)
Oct 04, 2022 88.14 89.09 88.10 88.81 3,647,627 +1.84(+2.12%)
Oct 03, 2022 85.79 87.58 85.19 86.97 3,796,064 +2.09(+2.46%)
Sep 30, 2022 86.03 86.92 84.80 84.88 4,052,425 -1.38(-1.60%)
Sep 29, 2022 86.77 87.11 85.72 86.26 3,014,772 -1.52(-1.73%)
Sep 28, 2022 87.19 88.11 86.85 87.78 4,787,744 +1.44(+1.66%)
Sep 27, 2022 87.67 87.67 85.59 86.35 4,327,308 -0.45(-0.52%)
Sep 26, 2022 86.62 87.42 86.21 86.80 4,683,980 +0.01(+0.01%)
Sep 23, 2022 87.36 87.70 85.74 86.79 4,795,638 -0.88(-1.01%)
Sep 22, 2022 87.69 88.37 87.13 87.68 4,787,755 -0.51(-0.58%)
Sep 21, 2022 89.74 90.66 88.18 88.19 4,861,166 -1.31(-1.47%)
Sep 20, 2022 88.57 90.03 88.14 89.50 5,409,321 -0.09(-0.10%)
Sep 19, 2022 89.11 89.80 88.55 89.60 4,153,176 +0.02(+0.03%)
Sep 16, 2022 88.11 90.11 87.65 89.57 9,453,927 +0.15(+0.16%)
Sep 15, 2022 90.50 91.21 89.16 89.43 5,274,512 -0.85(-0.94%)
Sep 14, 2022 92.62 92.63 89.34 90.28 7,382,060 -2.26(-2.44%)
Sep 13, 2022 93.80 95.71 92.35 92.54 10,109,114 -2.90(-3.04%)
Sep 12, 2022 95.50 97.19 95.23 95.44 24,698,078 +0.88(+0.93%)
Sep 09, 2022 93.15 94.70 92.08 94.56 34,785,672 +2.94(+3.21%)
Sep 08, 2022 90.94 92.02 90.00 91.62 33,510,658 -0.98(-1.06%)
Sep 07, 2022 89.60 93.13 89.12 92.60 48,907,140 +3.03(+3.39%)
Sep 06, 2022 93.22 93.29 89.09 89.57 40,009,736 -3.88(-4.15%)
Sep 02, 2022 96.81 97.07 93.06 93.44 16,040,039 -3.06(-3.17%)
Sep 01, 2022 95.48 97.09 95.00 96.50 40,401,368 +0.98(+1.03%)
Aug 31, 2022 95.90 97.14 94.95 95.52 41,257,816 -0.39(-0.41%)
Aug 30, 2022 97.47 98.12 94.50 95.91 45,276,380 -1.21(-1.25%)
Aug 29, 2022 98.93 98.93 96.23 97.12 66,130,536 -2.07(-2.09%)
Aug 26, 2022 110.34 110.62 98.84 99.20 50,614,448 -10.46(-9.54%)
Aug 25, 2022 108.36 110.05 108.03 109.66 61,779,016 +1.32(+1.22%)
Aug 24, 2022 108.24 108.76 107.32 108.34 20,343,176 -0.55(-0.50%)
Aug 23, 2022 108.31 109.40 108.08 108.88 20,516,330 +0.12(+0.11%)
Aug 22, 2022 110.06 110.37 108.33 108.76 13,257,040 -2.77(-2.49%)
Aug 19, 2022 111.08 111.88 110.01 111.53 16,550,657 -0.18(-0.16%)
Aug 18, 2022 112.26 112.29 110.72 111.71 7,555,216 -0.57(-0.51%)
Aug 17, 2022 113.06 113.32 112.01 112.29 6,402,714 -2.16(-1.88%)
Aug 16, 2022 114.60 115.24 113.39 114.44 5,766,991 -0.89(-0.77%)
Aug 15, 2022 115.30 115.84 114.61 115.33 3,069,798 -0.62(-0.53%)
Aug 12, 2022 114.53 116.00 114.53 115.95 3,081,675 +1.97(+1.72%)
Aug 11, 2022 114.24 115.34 113.76 113.98 3,017,704 +0.21(+0.19%)
Aug 10, 2022 114.15 114.71 113.36 113.77 3,344,272 +1.17(+1.04%)
Aug 09, 2022 112.96 113.52 112.10 112.60 4,245,574 -0.49(-0.43%)
Aug 08, 2022 112.74 114.36 112.40 113.08 4,133,964 +0.81(+0.73%)
Aug 05, 2022 111.97 113.09 111.49 112.27 5,498,054 -0.54(-0.48%)
Aug 04, 2022 109.28 112.97 109.06 112.81 7,844,780 +3.53(+3.23%)
Aug 03, 2022 108.07 109.53 107.81 109.28 3,591,533 +1.33(+1.23%)
Aug 02, 2022 108.60 109.34 107.87 107.96 3,542,284 -1.23(-1.12%)
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.