Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 108.29 109.75 107.86 109.22 3,748,784 +0.09(+0.08%)
Jul 29, 2022 107.24 109.49 106.52 109.12 5,248,671 +2.19(+2.05%)
Jul 28, 2022 106.58 107.14 105.36 106.94 4,061,506 +1.15(+1.09%)
Jul 27, 2022 106.37 106.81 104.80 105.79 6,605,049 -1.44(-1.34%)
Jul 26, 2022 109.33 111.00 105.53 107.23 16,473,021 +5.05(+4.94%)
Jul 25, 2022 102.08 102.92 101.92 102.18 3,099,576 +0.00(+0.00%)
Jul 22, 2022 102.58 102.81 101.69 102.18 2,310,312 +0.13(+0.13%)
Jul 21, 2022 101.35 102.07 100.84 102.05 2,190,484 +0.72(+0.71%)
Jul 20, 2022 100.65 101.68 100.45 101.33 2,632,306 +0.67(+0.67%)
Jul 19, 2022 99.34 100.77 99.08 100.66 3,690,230 +2.45(+2.50%)
Jul 18, 2022 99.18 99.67 97.91 98.21 3,333,997 -0.93(-0.94%)
Jul 15, 2022 98.94 99.30 97.70 99.14 3,463,861 +1.39(+1.42%)
Jul 14, 2022 96.74 97.92 95.90 97.75 3,315,196 -0.05(-0.05%)
Jul 13, 2022 97.51 98.65 97.26 97.80 3,267,381 -1.39(-1.41%)
Jul 12, 2022 98.39 100.58 98.32 99.19 3,462,257 +0.91(+0.92%)
Jul 11, 2022 98.07 99.43 97.93 98.28 3,535,333 +0.22(+0.23%)
Jul 08, 2022 98.90 99.16 97.62 98.06 2,879,414 -1.01(-1.02%)
Jul 07, 2022 99.14 99.27 97.19 99.08 4,528,133 +0.16(+0.16%)
Jul 06, 2022 98.66 99.79 97.48 98.92 3,979,378 +0.48(+0.49%)
Jul 05, 2022 96.74 98.61 95.69 98.44 5,129,530 +0.55(+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.