Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 113.61 114.20 112.64 113.19 1,770,218 -1.42(-1.24%)
Oct 28, 2022 111.21 115.30 111.09 114.61 2,042,238 +3.85(+3.48%)
Oct 27, 2022 110.93 111.87 110.21 110.75 1,314,871 +0.35(+0.32%)
Oct 26, 2022 111.58 112.98 109.83 110.40 1,659,282 -1.04(-0.94%)
Oct 25, 2022 109.36 111.60 109.36 111.44 2,127,405 +2.23(+2.04%)
Oct 24, 2022 108.76 109.36 107.26 109.21 1,368,006 +1.90(+1.77%)
Oct 21, 2022 106.08 107.67 104.95 107.31 1,321,121 +1.05(+0.99%)
Oct 20, 2022 107.02 108.11 105.61 106.26 1,289,200 -0.37(-0.35%)
Oct 19, 2022 107.12 107.87 105.42 106.63 1,347,937 -1.85(-1.70%)
Oct 18, 2022 108.81 110.21 107.59 108.48 1,892,920 +1.37(+1.28%)
Oct 17, 2022 106.75 107.86 106.20 107.11 1,704,803 +2.64(+2.53%)
Oct 14, 2022 106.59 106.97 104.09 104.47 1,871,700 -1.03(-0.98%)
Oct 13, 2022 101.22 106.17 101.09 105.50 1,978,079 +2.17(+2.10%)
Oct 12, 2022 103.83 104.31 103.15 103.33 1,493,814 -0.33(-0.31%)
Oct 11, 2022 104.95 105.52 102.85 103.66 1,777,692 -1.47(-1.40%)
Oct 10, 2022 105.41 105.69 103.86 105.13 1,536,168 +0.28(+0.26%)
Oct 07, 2022 105.80 106.11 104.26 104.85 2,229,977 -2.01(-1.88%)
Oct 06, 2022 109.68 109.90 106.64 106.86 2,433,150 -2.77(-2.53%)
Oct 05, 2022 109.70 110.86 107.73 109.63 2,267,884 -0.77(-0.69%)
Oct 04, 2022 111.57 112.54 110.01 110.40 2,302,776 +0.51(+0.46%)
Oct 03, 2022 108.37 110.51 107.45 109.89 1,920,119 +2.54(+2.36%)
Sep 30, 2022 109.21 110.61 107.25 107.36 2,638,473 -1.13(-1.04%)
Sep 29, 2022 111.42 111.68 107.03 108.49 2,821,268 -3.82(-3.40%)
Sep 28, 2022 111.59 114.05 107.53 112.30 3,451,067 +3.89(+3.58%)
Sep 27, 2022 109.88 110.73 107.27 108.42 2,070,110 -0.69(-0.63%)
Sep 26, 2022 110.05 110.95 108.64 109.11 1,938,978 -0.94(-0.85%)
Sep 23, 2022 111.80 112.04 108.53 110.05 2,193,500 -2.48(-2.20%)
Sep 22, 2022 112.55 113.77 111.32 112.52 2,234,761 -0.29(-0.25%)
Sep 21, 2022 116.23 116.65 112.78 112.81 2,036,224 -2.04(-1.77%)
Sep 20, 2022 115.51 115.75 114.02 114.85 1,371,416 -1.39(-1.19%)
Sep 19, 2022 114.28 116.28 113.77 116.24 1,115,277 +1.30(+1.13%)
Sep 16, 2022 113.05 115.39 112.17 114.94 2,229,459 +1.12(+0.98%)
Sep 15, 2022 115.71 116.12 113.32 113.81 1,343,483 -2.10(-1.81%)
Sep 14, 2022 117.34 117.61 114.75 115.91 2,160,397 -0.89(-0.76%)
Sep 13, 2022 119.53 119.99 116.54 116.80 2,069,244 -5.02(-4.12%)
Sep 12, 2022 121.78 122.82 121.37 121.82 1,159,366 +0.48(+0.39%)
Sep 09, 2022 120.11 121.74 119.66 121.34 1,593,522 +1.53(+1.28%)
Sep 08, 2022 118.06 119.99 117.07 119.81 1,455,843 +1.27(+1.07%)
Sep 07, 2022 116.56 118.93 116.36 118.54 1,420,392 +2.19(+1.88%)
Sep 06, 2022 115.83 117.32 114.83 116.35 1,413,508 +0.68(+0.59%)
Sep 02, 2022 119.09 120.10 115.08 115.67 1,839,330 -3.21(-2.70%)
Sep 01, 2022 117.76 119.01 116.96 118.88 1,421,383 +0.87(+0.74%)
Aug 31, 2022 120.08 120.08 117.72 118.01 1,671,062 -0.85(-0.72%)
Aug 30, 2022 121.80 121.80 118.56 118.86 1,629,873 -2.76(-2.27%)
Aug 29, 2022 122.75 122.90 121.47 121.61 1,494,629 -1.62(-1.31%)
Aug 26, 2022 128.51 128.62 123.00 123.23 2,055,553 -5.03(-3.92%)
Aug 25, 2022 129.64 129.79 127.69 128.26 1,591,578 -0.98(-0.76%)
Aug 24, 2022 129.08 130.04 128.82 129.24 1,193,775 +0.08(+0.06%)
Aug 23, 2022 130.11 130.47 129.00 129.16 1,071,088 -0.90(-0.69%)
Aug 22, 2022 131.77 131.77 129.56 130.06 1,373,870 -2.44(-1.84%)
Aug 19, 2022 132.26 132.94 131.53 132.50 2,872,548 -0.64(-0.48%)
Aug 18, 2022 132.77 133.44 132.00 133.14 1,117,205 +0.52(+0.39%)
Aug 17, 2022 131.35 132.74 131.11 132.62 1,510,936 +0.30(+0.22%)
Aug 16, 2022 131.44 132.51 130.96 132.33 1,142,280 +0.15(+0.12%)
Aug 15, 2022 129.43 132.25 128.84 132.18 1,569,696 +2.43(+1.87%)
Aug 12, 2022 127.21 129.75 126.99 129.75 1,907,110 +3.39(+2.68%)
Aug 11, 2022 128.02 128.22 126.22 126.36 1,337,863 -0.74(-0.58%)
Aug 10, 2022 127.26 127.70 126.11 127.09 1,224,304 +2.61(+2.10%)
Aug 09, 2022 124.74 125.46 124.04 124.48 1,028,482 +0.00(+0.00%)
Aug 08, 2022 124.14 125.09 123.19 124.48 1,377,555 +1.28(+1.04%)
Aug 05, 2022 120.80 123.44 120.77 123.20 1,029,857 +0.93(+0.76%)
Aug 04, 2022 122.68 122.73 121.55 122.27 804,193 -0.38(-0.31%)
Aug 03, 2022 120.99 123.17 120.36 122.65 1,214,073 +2.48(+2.07%)
Aug 02, 2022 120.15 120.97 119.17 120.17 1,489,356 -0.21(-0.17%)
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.