Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 110.70 111.84 109.11 109.22 3,149,294 -1.78(-1.60%)
Sep 29, 2022 111.65 112.09 110.31 111.00 2,342,894 -1.96(-1.73%)
Sep 28, 2022 112.20 113.38 111.75 112.96 3,720,737 +1.85(+1.66%)
Sep 27, 2022 112.81 112.81 110.13 111.11 3,362,915 -0.58(-0.52%)
Sep 26, 2022 111.45 112.49 110.93 111.69 3,640,099 +0.01(+0.01%)
Sep 23, 2022 112.41 112.85 110.33 111.68 3,726,872 -1.14(-1.01%)
Sep 22, 2022 112.84 113.72 112.12 112.82 3,720,747 -0.66(-0.58%)
Sep 21, 2022 115.48 116.66 113.47 113.48 3,777,797 -1.69(-1.47%)
Sep 20, 2022 113.97 115.84 113.42 115.17 4,203,789 -0.12(-0.10%)
Sep 19, 2022 114.67 115.56 113.95 115.29 3,227,591 +0.03(+0.03%)
Sep 16, 2022 113.37 115.95 112.79 115.26 7,347,006 +0.19(+0.16%)
Sep 15, 2022 116.46 117.37 114.73 115.07 4,099,024 -1.10(-0.94%)
Sep 14, 2022 119.18 119.19 114.96 116.17 5,736,880 -2.91(-2.44%)
Sep 13, 2022 120.70 123.16 118.83 119.08 7,856,177 -3.74(-3.04%)
Sep 12, 2022 122.88 125.06 122.53 122.81 19,193,816 +1.14(+0.93%)
Sep 09, 2022 119.87 121.86 118.48 121.67 27,033,270 +3.78(+3.21%)
Sep 08, 2022 117.02 118.40 115.80 117.89 26,042,408 -1.27(-1.06%)
Sep 07, 2022 115.29 119.84 114.68 119.16 38,007,596 +3.90(+3.39%)
Sep 06, 2022 119.95 120.04 114.64 115.25 31,093,088 -4.99(-4.15%)
Sep 02, 2022 124.57 124.91 119.75 120.24 12,465,324 -3.93(-3.17%)
Sep 01, 2022 122.86 124.93 122.24 124.18 31,397,440 +1.27(+1.03%)
Aug 31, 2022 123.41 125.00 122.18 122.91 32,063,016 -0.50(-0.41%)
Aug 30, 2022 125.42 126.26 121.61 123.42 35,185,996 -1.56(-1.25%)
Aug 29, 2022 127.30 127.30 123.82 124.98 51,392,556 -2.67(-2.09%)
Aug 26, 2022 141.98 142.34 127.19 127.64 39,334,412 -13.46(-9.54%)
Aug 25, 2022 139.44 141.61 139.01 141.11 48,010,824 +1.70(+1.22%)
Aug 24, 2022 139.28 139.95 138.09 139.41 15,809,455 -0.70(-0.50%)
Aug 23, 2022 139.37 140.77 139.08 140.11 15,944,021 +0.16(+0.11%)
Aug 22, 2022 141.62 142.02 139.40 139.95 10,302,550 -3.57(-2.49%)
Aug 19, 2022 142.94 143.96 141.55 143.52 12,862,145 +0.01(+0.01%)
Aug 18, 2022 144.21 144.25 142.24 143.51 5,881,320 -0.73(-0.51%)
Aug 17, 2022 145.23 145.57 143.89 144.24 4,984,161 -2.77(-1.88%)
Aug 16, 2022 147.22 148.03 145.66 147.01 4,489,286 -1.15(-0.77%)
Aug 15, 2022 148.12 148.81 147.23 148.16 2,389,669 -0.79(-0.53%)
Aug 12, 2022 147.12 149.01 147.12 148.95 2,398,915 +2.52(+1.72%)
Aug 11, 2022 146.76 148.17 146.14 146.43 2,349,116 +0.27(+0.19%)
Aug 10, 2022 146.64 147.35 145.62 146.15 2,603,332 +1.51(+1.04%)
Aug 09, 2022 145.10 145.83 144.01 144.65 3,304,946 -0.63(-0.43%)
Aug 08, 2022 144.83 146.91 144.39 145.27 3,218,064 +1.05(+0.73%)
Aug 05, 2022 143.83 145.28 143.23 144.22 4,279,933 -0.69(-0.48%)
Aug 04, 2022 140.39 145.12 140.10 144.92 6,106,730 +4.53(+3.23%)
Aug 03, 2022 138.83 140.70 138.49 140.39 2,795,811 +1.70(+1.23%)
Aug 02, 2022 139.51 140.46 138.57 138.69 2,757,474 -1.57(-1.12%)
Aug 01, 2022 139.08 140.95 138.52 140.26 2,919,003 +0.12(+0.08%)
Jul 29, 2022 137.73 140.61 136.80 140.14 4,086,895 +2.81(+2.04%)
Jul 28, 2022 136.88 137.59 135.31 137.34 3,162,505 +1.48(+1.09%)
Jul 27, 2022 136.60 137.18 134.60 135.86 5,143,043 -1.85(-1.34%)
Jul 26, 2022 140.41 142.55 135.53 137.71 12,826,772 +6.49(+4.94%)
Jul 25, 2022 131.10 132.18 130.89 131.22 2,413,495 +0.00(+0.00%)
Jul 22, 2022 131.74 132.04 130.59 131.22 1,798,932 +0.17(+0.13%)
Jul 21, 2022 130.16 131.09 129.51 131.06 1,705,628 +0.92(+0.71%)
Jul 20, 2022 129.26 130.59 129.00 130.13 2,049,653 +0.86(+0.67%)
Jul 19, 2022 127.58 129.41 127.25 129.27 2,873,409 +3.15(+2.50%)
Jul 18, 2022 127.38 128.00 125.74 126.12 2,596,028 -1.19(-0.94%)
Jul 15, 2022 127.06 127.52 125.48 127.32 2,697,147 +1.78(+1.42%)
Jul 14, 2022 124.23 125.76 123.16 125.54 2,581,389 -0.06(-0.05%)
Jul 13, 2022 125.23 126.69 124.91 125.59 2,544,157 -1.79(-1.41%)
Jul 12, 2022 126.36 129.18 126.27 127.39 2,695,898 +1.16(+0.92%)
Jul 11, 2022 125.95 127.69 125.77 126.22 2,752,798 +0.28(+0.23%)
Jul 08, 2022 127.01 127.35 125.37 125.94 2,242,065 -1.30(-1.02%)
Jul 07, 2022 127.32 127.49 124.81 127.24 3,525,845 +0.20(+0.16%)
Jul 06, 2022 126.70 128.16 125.19 127.03 3,098,556 +0.62(+0.49%)
Jul 05, 2022 124.23 126.64 122.89 126.42 3,994,125 +0.70(+0.56%)
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.