Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 102.72 103.78 101.24 101.34 3,394,067 -1.65(-1.60%)
Sep 29, 2022 103.60 104.00 102.35 103.00 2,524,991 -1.82(-1.73%)
Sep 28, 2022 104.11 105.20 103.69 104.81 4,009,925 +1.72(+1.66%)
Sep 27, 2022 104.67 104.67 102.19 103.10 3,624,292 -0.54(-0.52%)
Sep 26, 2022 103.42 104.38 102.93 103.64 3,923,020 +0.01(+0.01%)
Sep 23, 2022 104.31 104.71 102.37 103.63 4,016,537 -1.06(-1.01%)
Sep 22, 2022 104.70 105.52 104.03 104.68 4,009,935 -0.61(-0.58%)
Sep 21, 2022 107.15 108.25 105.29 105.30 4,071,420 -1.57(-1.47%)
Sep 20, 2022 105.75 107.49 105.24 106.86 4,530,522 -0.11(-0.10%)
Sep 19, 2022 106.40 107.22 105.73 106.98 3,478,450 +0.03(+0.03%)
Sep 16, 2022 105.20 107.59 104.66 106.95 7,918,039 +0.17(+0.16%)
Sep 15, 2022 108.06 108.90 106.45 106.77 4,417,613 -1.02(-0.94%)
Sep 14, 2022 110.59 110.59 106.67 107.79 6,182,769 -2.70(-2.44%)
Sep 13, 2022 111.99 114.28 110.26 110.49 8,466,785 -3.47(-3.04%)
Sep 12, 2022 114.02 116.04 113.70 113.95 20,685,622 +1.05(+0.93%)
Sep 09, 2022 111.22 113.07 109.94 112.90 29,134,384 +3.51(+3.21%)
Sep 08, 2022 108.58 109.86 107.45 109.39 28,066,508 -1.17(-1.06%)
Sep 07, 2022 106.98 111.20 106.41 110.56 40,961,672 +3.62(+3.39%)
Sep 06, 2022 111.30 111.39 106.37 106.94 33,509,744 -4.63(-4.15%)
Sep 02, 2022 115.59 115.90 111.11 111.57 13,434,170 -3.65(-3.17%)
Sep 01, 2022 114.00 115.92 113.42 115.22 33,837,752 +1.17(+1.03%)
Aug 31, 2022 114.50 115.98 113.37 114.05 34,555,060 -0.47(-0.41%)
Aug 30, 2022 116.38 117.16 112.84 114.51 37,920,768 -1.45(-1.25%)
Aug 29, 2022 118.12 118.12 114.89 115.96 55,386,952 -2.48(-2.09%)
Aug 26, 2022 131.74 132.08 118.02 118.44 42,391,612 -12.49(-9.54%)
Aug 25, 2022 129.38 131.40 128.99 130.93 51,742,384 +1.58(+1.22%)
Aug 24, 2022 129.24 129.86 128.13 129.35 17,038,218 -0.65(-0.50%)
Aug 23, 2022 129.32 130.62 129.05 130.00 17,183,242 +0.15(+0.11%)
Aug 22, 2022 131.41 131.78 129.34 129.86 11,103,298 -3.31(-2.49%)
Aug 19, 2022 132.63 133.58 131.34 133.17 13,861,833 +0.01(+0.01%)
Aug 18, 2022 133.81 133.85 131.98 133.16 6,338,436 -0.68(-0.51%)
Aug 17, 2022 134.76 135.08 133.51 133.84 5,371,546 -2.57(-1.88%)
Aug 16, 2022 136.60 137.36 135.16 136.41 4,838,207 -1.06(-0.77%)
Aug 15, 2022 137.44 138.08 136.61 137.47 2,575,401 -0.74(-0.53%)
Aug 12, 2022 136.51 138.26 136.51 138.21 2,585,366 +2.34(+1.72%)
Aug 11, 2022 136.17 137.48 135.60 135.87 2,531,697 +0.25(+0.19%)
Aug 10, 2022 136.06 136.73 135.12 135.61 2,805,671 +1.40(+1.04%)
Aug 09, 2022 134.64 135.31 133.62 134.21 3,561,817 -0.58(-0.43%)
Aug 08, 2022 134.39 136.31 133.98 134.79 3,468,182 +0.97(+0.73%)
Aug 05, 2022 133.46 134.80 132.90 133.82 4,612,583 -0.64(-0.48%)
Aug 04, 2022 130.26 134.66 130.00 134.47 6,581,364 +4.20(+3.23%)
Aug 03, 2022 128.82 130.56 128.50 130.26 3,013,111 +1.58(+1.23%)
Aug 02, 2022 129.45 130.33 128.57 128.68 2,971,793 -1.46(-1.12%)
Aug 01, 2022 129.05 130.78 128.53 130.15 3,145,877 +0.11(+0.08%)
Jul 29, 2022 127.80 130.47 126.93 130.04 4,404,542 +2.61(+2.04%)
Jul 28, 2022 127.00 127.67 125.55 127.43 3,408,305 +1.37(+1.09%)
Jul 27, 2022 126.75 127.29 124.89 126.06 5,542,777 -1.72(-1.34%)
Jul 26, 2022 130.28 132.27 125.75 127.78 13,823,710 +6.02(+4.94%)
Jul 25, 2022 121.65 122.64 121.45 121.76 2,601,079 +0.00(+0.00%)
Jul 22, 2022 122.24 122.52 121.18 121.76 1,938,751 +0.16(+0.13%)
Jul 21, 2022 120.78 121.64 120.17 121.60 1,838,194 +0.85(+0.71%)
Jul 20, 2022 119.94 121.17 119.70 120.75 2,208,959 +0.80(+0.67%)
Jul 19, 2022 118.38 120.08 118.07 119.95 3,096,740 +2.92(+2.50%)
Jul 18, 2022 118.19 118.77 116.67 117.03 2,797,800 -1.11(-0.94%)
Jul 15, 2022 117.90 118.33 116.43 118.14 2,906,778 +1.65(+1.42%)
Jul 14, 2022 115.28 116.69 114.28 116.48 2,782,022 -0.05(-0.05%)
Jul 13, 2022 116.20 117.55 115.90 116.54 2,741,897 -1.66(-1.41%)
Jul 12, 2022 117.25 119.86 117.16 118.20 2,905,431 +1.08(+0.92%)
Jul 11, 2022 116.86 118.48 116.70 117.12 2,966,755 +0.26(+0.23%)
Jul 08, 2022 117.85 118.16 116.33 116.86 2,416,326 -1.21(-1.02%)
Jul 07, 2022 118.14 118.30 115.81 118.06 3,799,885 +0.19(+0.16%)
Jul 06, 2022 117.56 118.92 116.17 117.87 3,339,386 +0.57(+0.49%)
Jul 05, 2022 115.28 117.51 114.02 117.30 4,304,561 +0.65(+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.