Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 96.89 97.16 96.32 96.65 5,630,714 -0.62(-0.64%)
Oct 28, 2022 94.49 97.33 94.13 97.27 4,962,091 +2.92(+3.09%)
Oct 27, 2022 94.88 95.62 93.76 94.35 4,837,053 +0.08(+0.08%)
Oct 26, 2022 91.89 94.73 91.89 94.28 6,024,655 +3.23(+3.54%)
Oct 25, 2022 87.22 91.13 86.94 91.05 6,526,428 +0.09(+0.10%)
Oct 24, 2022 90.30 91.54 90.04 90.96 4,417,247 +1.21(+1.34%)
Oct 21, 2022 86.94 89.85 86.86 89.75 4,350,209 +2.84(+3.27%)
Oct 20, 2022 87.58 88.86 86.74 86.91 4,090,274 -0.84(-0.95%)
Oct 19, 2022 88.44 88.88 87.01 87.75 3,356,208 -1.34(-1.51%)
Oct 18, 2022 88.93 89.44 87.94 89.09 3,337,240 +1.61(+1.84%)
Oct 17, 2022 88.60 88.91 87.05 87.48 3,909,226 +0.18(+0.20%)
Oct 14, 2022 87.79 88.48 86.71 87.31 4,503,198 -0.48(-0.55%)
Oct 13, 2022 82.60 88.23 82.27 87.79 6,211,614 +4.08(+4.87%)
Oct 12, 2022 83.42 84.29 83.17 83.71 3,580,584 +0.08(+0.10%)
Oct 11, 2022 83.37 84.86 82.94 83.63 3,768,017 +0.29(+0.35%)
Oct 10, 2022 83.39 83.84 82.36 83.34 3,360,715 +0.72(+0.87%)
Oct 07, 2022 84.80 85.10 82.28 82.61 5,591,826 -2.77(-3.24%)
Oct 06, 2022 87.86 88.31 84.68 85.38 5,633,014 -3.11(-3.52%)
Oct 05, 2022 87.85 89.21 87.15 88.49 3,331,938 -0.35(-0.39%)
Oct 04, 2022 88.16 89.11 88.12 88.84 3,646,652 +1.84(+2.12%)
Oct 03, 2022 85.82 87.61 85.22 86.99 3,795,049 +2.09(+2.46%)
Sep 30, 2022 86.06 86.94 84.82 84.90 4,051,341 -1.38(-1.60%)
Sep 29, 2022 86.79 87.13 85.75 86.29 3,013,965 -1.52(-1.73%)
Sep 28, 2022 87.22 88.14 86.87 87.81 4,786,463 +1.44(+1.66%)
Sep 27, 2022 87.69 87.69 85.61 86.37 4,326,150 -0.45(-0.52%)
Sep 26, 2022 86.64 87.45 86.23 86.82 4,682,728 +0.01(+0.01%)
Sep 23, 2022 87.38 87.72 85.76 86.82 4,794,355 -0.88(-1.01%)
Sep 22, 2022 87.71 88.40 87.15 87.70 4,786,475 -0.51(-0.58%)
Sep 21, 2022 89.77 90.69 88.21 88.21 4,859,866 -1.31(-1.47%)
Sep 20, 2022 88.59 90.05 88.17 89.53 5,407,874 -0.09(-0.10%)
Sep 19, 2022 89.14 89.83 88.58 89.62 4,152,065 +0.02(+0.03%)
Sep 16, 2022 88.13 90.14 87.68 89.60 9,451,398 +0.15(+0.16%)
Sep 15, 2022 90.53 91.23 89.18 89.45 5,273,101 -0.85(-0.94%)
Sep 14, 2022 92.65 92.65 89.37 90.30 7,380,086 -2.26(-2.44%)
Sep 13, 2022 93.82 95.74 92.37 92.56 10,106,410 -2.90(-3.04%)
Sep 12, 2022 95.52 97.21 95.25 95.47 24,691,472 +0.88(+0.93%)
Sep 09, 2022 93.18 94.73 92.10 94.58 34,776,368 +2.94(+3.21%)
Sep 08, 2022 90.96 92.04 90.02 91.64 33,501,696 -0.98(-1.06%)
Sep 07, 2022 89.62 93.16 89.14 92.62 48,894,056 +3.03(+3.39%)
Sep 06, 2022 93.25 93.32 89.11 89.59 39,999,032 -3.88(-4.15%)
Sep 02, 2022 96.83 97.10 93.09 93.47 16,035,748 -3.06(-3.17%)
Sep 01, 2022 95.51 97.11 95.02 96.53 40,390,560 +0.98(+1.03%)
Aug 31, 2022 95.93 97.17 94.98 95.54 41,246,780 -0.39(-0.41%)
Aug 30, 2022 97.50 98.15 94.53 95.94 45,264,268 -1.21(-1.25%)
Aug 29, 2022 98.96 98.96 96.25 97.15 66,112,848 -2.07(-2.09%)
Aug 26, 2022 110.37 110.65 98.87 99.22 50,600,912 -10.47(-9.54%)
Aug 25, 2022 108.39 110.08 108.06 109.69 61,762,492 +1.32(+1.22%)
Aug 24, 2022 108.27 108.79 107.35 108.37 20,337,734 -0.55(-0.50%)
Aug 23, 2022 108.34 109.43 108.11 108.91 20,510,842 +0.12(+0.11%)
Aug 22, 2022 110.09 110.40 108.36 108.79 13,253,494 -2.77(-2.49%)
Aug 19, 2022 111.11 111.91 110.03 111.56 16,546,230 -0.18(-0.16%)
Aug 18, 2022 112.29 112.32 110.75 111.74 7,553,195 -0.57(-0.51%)
Aug 17, 2022 113.08 113.35 112.04 112.32 6,401,002 -2.16(-1.88%)
Aug 16, 2022 114.63 115.27 113.42 114.47 5,765,449 -0.89(-0.77%)
Aug 15, 2022 115.33 115.87 114.64 115.36 3,068,977 -0.62(-0.53%)
Aug 12, 2022 114.56 116.03 114.56 115.98 3,080,851 +1.97(+1.72%)
Aug 11, 2022 114.27 115.37 113.79 114.01 3,016,896 +0.21(+0.19%)
Aug 10, 2022 114.18 114.74 113.39 113.80 3,343,378 +1.17(+1.04%)
Aug 09, 2022 112.99 113.55 112.13 112.63 4,244,438 -0.49(-0.43%)
Aug 08, 2022 112.77 114.39 112.43 113.12 4,132,859 +0.82(+0.73%)
Aug 05, 2022 112.00 113.12 111.52 112.30 5,496,583 -0.54(-0.48%)
Aug 04, 2022 109.31 113.00 109.09 112.84 7,842,681 +3.53(+3.23%)
Aug 03, 2022 108.10 109.56 107.84 109.31 3,590,573 +1.33(+1.23%)
Aug 02, 2022 108.63 109.37 107.90 107.99 3,541,337 -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.