Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 109.22 110.62 107.26 107.36 2,638,282 -1.13(-1.04%)
Sep 29, 2022 111.43 111.69 107.04 108.49 2,821,064 -3.82(-3.40%)
Sep 28, 2022 111.59 114.06 107.54 112.31 3,450,817 +3.88(+3.58%)
Sep 27, 2022 109.89 110.74 107.28 108.43 2,069,961 -0.69(-0.63%)
Sep 26, 2022 110.05 110.96 108.65 109.12 1,938,838 -0.94(-0.85%)
Sep 23, 2022 111.81 112.04 108.54 110.05 2,193,341 -2.48(-2.20%)
Sep 22, 2022 112.56 113.78 111.33 112.53 2,234,599 -0.29(-0.25%)
Sep 21, 2022 116.23 116.66 112.79 112.82 2,036,076 -2.04(-1.77%)
Sep 20, 2022 115.52 115.76 114.02 114.86 1,371,316 -1.39(-1.19%)
Sep 19, 2022 114.28 116.29 113.78 116.24 1,115,197 +1.30(+1.13%)
Sep 16, 2022 113.06 115.40 112.18 114.94 2,229,297 +1.12(+0.98%)
Sep 15, 2022 115.72 116.13 113.33 113.82 1,343,385 -2.09(-1.81%)
Sep 14, 2022 117.34 117.62 114.76 115.92 2,160,241 -0.89(-0.76%)
Sep 13, 2022 119.54 120.00 116.55 116.81 2,069,094 -5.02(-4.12%)
Sep 12, 2022 121.78 122.83 121.38 121.83 1,159,282 +0.48(+0.39%)
Sep 09, 2022 120.12 121.75 119.67 121.35 1,593,407 +1.53(+1.28%)
Sep 08, 2022 118.07 120.00 117.08 119.82 1,455,738 +1.27(+1.07%)
Sep 07, 2022 116.57 118.94 116.37 118.55 1,420,289 +2.19(+1.88%)
Sep 06, 2022 115.84 117.33 114.84 116.36 1,413,406 +0.68(+0.59%)
Sep 02, 2022 119.10 120.11 115.09 115.68 1,839,197 -3.20(-2.70%)
Sep 01, 2022 117.77 119.02 116.97 118.89 1,421,280 +0.87(+0.74%)
Aug 31, 2022 120.09 120.09 117.73 118.01 1,670,941 -0.85(-0.72%)
Aug 30, 2022 121.80 121.80 118.57 118.87 1,629,755 -2.76(-2.27%)
Aug 29, 2022 122.76 122.91 121.48 121.62 1,494,521 -1.62(-1.31%)
Aug 26, 2022 128.52 128.63 123.01 123.24 2,055,404 -5.03(-3.92%)
Aug 25, 2022 129.65 129.80 127.70 128.27 1,591,463 -0.98(-0.76%)
Aug 24, 2022 129.09 130.05 128.83 129.25 1,193,689 +0.08(+0.06%)
Aug 23, 2022 130.12 130.48 129.01 129.17 1,071,011 -0.90(-0.69%)
Aug 22, 2022 131.78 131.78 129.57 130.07 1,373,770 -2.44(-1.84%)
Aug 19, 2022 132.27 132.95 131.54 132.51 2,872,340 -0.64(-0.48%)
Aug 18, 2022 132.78 133.45 132.01 133.15 1,117,124 +0.52(+0.39%)
Aug 17, 2022 131.36 132.75 131.12 132.63 1,510,826 +0.30(+0.22%)
Aug 16, 2022 131.45 132.52 130.97 132.34 1,142,197 +0.15(+0.12%)
Aug 15, 2022 129.44 132.26 128.85 132.19 1,569,582 +2.43(+1.87%)
Aug 12, 2022 127.22 129.76 127.00 129.75 1,906,972 +3.39(+2.68%)
Aug 11, 2022 128.03 128.23 126.22 126.37 1,337,766 -0.74(-0.58%)
Aug 10, 2022 127.27 127.71 126.12 127.10 1,224,215 +2.61(+2.10%)
Aug 09, 2022 124.75 125.47 124.05 124.49 1,028,408 +0.00(+0.00%)
Aug 08, 2022 124.15 125.10 123.20 124.49 1,377,456 +1.28(+1.04%)
Aug 05, 2022 120.81 123.45 120.77 123.21 1,029,782 +0.93(+0.76%)
Aug 04, 2022 122.69 122.74 121.55 122.28 804,135 -0.38(-0.31%)
Aug 03, 2022 121.00 123.18 120.36 122.66 1,213,985 +2.48(+2.07%)
Aug 02, 2022 120.16 120.98 119.18 120.17 1,489,248 -0.21(-0.17%)
Aug 01, 2022 121.01 121.96 119.83 120.38 1,548,535 -1.62(-1.32%)
Jul 29, 2022 122.05 122.69 121.25 122.00 1,604,455 +0.01(+0.01%)
Jul 28, 2022 119.83 122.40 119.34 121.99 1,296,928 +2.72(+2.28%)
Jul 27, 2022 115.89 119.87 115.56 119.27 2,203,736 +3.98(+3.45%)
Jul 26, 2022 115.86 116.55 114.83 115.30 1,717,666 -0.28(-0.24%)
Jul 25, 2022 116.32 116.69 115.08 115.57 1,576,383 -0.88(-0.75%)
Jul 22, 2022 116.67 118.04 115.68 116.45 1,559,424 +0.37(+0.32%)
Jul 21, 2022 114.58 116.30 113.92 116.08 1,503,394 +1.66(+1.45%)
Jul 20, 2022 113.67 115.15 113.06 114.41 2,248,615 +1.08(+0.95%)
Jul 19, 2022 110.49 113.65 110.01 113.34 1,790,655 +4.36(+4.00%)
Jul 18, 2022 110.09 111.08 108.43 108.98 1,448,710 -0.39(-0.36%)
Jul 15, 2022 109.05 109.60 108.48 109.37 1,696,380 +1.77(+1.64%)
Jul 14, 2022 106.75 108.06 105.72 107.60 1,304,271 -0.19(-0.18%)
Jul 13, 2022 106.82 108.89 106.71 107.79 1,419,647 -1.44(-1.31%)
Jul 12, 2022 110.70 111.67 108.71 109.23 1,331,664 -1.30(-1.18%)
Jul 11, 2022 110.48 111.12 109.62 110.53 1,170,293 -0.55(-0.50%)
Jul 08, 2022 110.04 111.35 109.07 111.08 1,361,139 +0.27(+0.24%)
Jul 07, 2022 110.72 111.47 110.00 110.82 1,627,905 -0.43(-0.38%)
Jul 06, 2022 110.48 112.15 109.52 111.24 2,008,463 +1.33(+1.21%)
Jul 05, 2022 109.78 109.92 106.25 109.91 1,501,244 -0.75(-0.68%)
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.