Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 115.13 116.27 113.33 113.54 923,732 -1.29(-1.12%)
Sep 29, 2022 115.65 115.68 113.85 114.83 790,979 -1.87(-1.60%)
Sep 28, 2022 114.71 117.37 114.03 116.69 1,222,951 +3.07(+2.70%)
Sep 27, 2022 115.69 116.37 112.02 113.63 1,147,242 -1.25(-1.09%)
Sep 26, 2022 116.21 117.98 114.57 114.87 1,405,244 -1.75(-1.50%)
Sep 23, 2022 116.37 117.66 114.88 116.63 1,277,533 -0.39(-0.33%)
Sep 22, 2022 118.62 119.04 116.56 117.02 976,594 -1.91(-1.61%)
Sep 21, 2022 120.76 122.67 118.86 118.92 1,009,629 -0.56(-0.47%)
Sep 20, 2022 120.61 120.61 118.30 119.49 1,018,954 -2.27(-1.86%)
Sep 19, 2022 117.10 121.81 116.62 121.76 1,216,330 +4.00(+3.40%)
Sep 16, 2022 117.67 119.12 116.62 117.76 1,439,913 -1.55(-1.30%)
Sep 15, 2022 123.75 124.85 118.78 119.31 1,501,110 -4.44(-3.59%)
Sep 14, 2022 123.58 125.07 122.72 123.75 1,458,940 +0.22(+0.18%)
Sep 13, 2022 124.29 125.44 123.11 123.52 1,440,001 -3.55(-2.80%)
Sep 12, 2022 126.88 128.23 125.85 127.08 1,176,106 +0.98(+0.78%)
Sep 09, 2022 124.92 126.46 124.79 126.09 1,135,492 +1.58(+1.27%)
Sep 08, 2022 125.00 125.08 123.01 124.52 1,606,288 -1.61(-1.27%)
Sep 07, 2022 124.91 126.85 124.41 126.12 1,713,181 +1.16(+0.93%)
Sep 06, 2022 125.50 125.50 123.36 124.96 1,032,556 +0.33(+0.27%)
Sep 02, 2022 126.97 127.57 124.31 124.63 1,496,741 -1.06(-0.84%)
Sep 01, 2022 122.55 125.73 121.72 125.69 1,237,975 +3.99(+3.28%)
Aug 31, 2022 123.34 123.34 121.14 121.70 1,575,300 -1.04(-0.85%)
Aug 30, 2022 123.89 124.28 121.88 122.74 1,521,471 -0.87(-0.71%)
Aug 29, 2022 123.21 124.56 122.93 123.61 602,012 -0.54(-0.44%)
Aug 26, 2022 131.24 131.24 124.07 124.16 848,201 -6.77(-5.17%)
Aug 25, 2022 129.89 131.01 129.42 130.93 853,688 +1.93(+1.50%)
Aug 24, 2022 129.12 129.58 128.37 129.00 822,912 -0.16(-0.12%)
Aug 23, 2022 129.43 130.42 128.76 129.15 766,642 -0.68(-0.52%)
Aug 22, 2022 131.67 131.67 129.07 129.83 1,314,387 -3.91(-2.92%)
Aug 19, 2022 135.33 135.33 132.99 133.74 593,677 -2.50(-1.84%)
Aug 18, 2022 135.04 136.33 134.73 136.25 548,715 +1.32(+0.98%)
Aug 17, 2022 135.48 135.94 134.83 134.93 560,876 -2.17(-1.58%)
Aug 16, 2022 135.60 137.69 135.20 137.10 688,578 +1.02(+0.75%)
Aug 15, 2022 134.34 136.14 134.03 136.08 717,895 +0.78(+0.57%)
Aug 12, 2022 132.85 135.31 132.64 135.30 779,026 +2.91(+2.20%)
Aug 11, 2022 132.69 133.57 132.01 132.39 571,992 +0.63(+0.48%)
Aug 10, 2022 130.49 132.20 130.02 131.76 683,818 +3.86(+3.02%)
Aug 09, 2022 130.06 130.06 127.32 127.90 675,853 -2.57(-1.97%)
Aug 08, 2022 131.17 131.84 129.90 130.47 752,862 +0.46(+0.35%)
Aug 05, 2022 127.68 130.03 127.35 130.02 782,826 +1.52(+1.19%)
Aug 04, 2022 129.29 129.37 128.09 128.49 799,596 -0.69(-0.53%)
Aug 03, 2022 128.11 129.51 127.07 129.18 930,823 +1.98(+1.56%)
Aug 02, 2022 127.83 129.43 127.08 127.20 637,062 -1.11(-0.87%)
Aug 01, 2022 128.53 128.71 127.23 128.32 992,936 -1.36(-1.05%)
Jul 29, 2022 128.36 130.15 127.24 129.68 1,472,556 +1.82(+1.43%)
Jul 28, 2022 126.63 128.46 125.94 127.85 858,029 +1.65(+1.31%)
Jul 27, 2022 123.61 126.73 123.40 126.20 919,318 +2.78(+2.26%)
Jul 26, 2022 122.31 123.71 121.52 123.42 867,936 +0.54(+0.44%)
Jul 25, 2022 124.64 124.70 122.07 122.88 1,038,301 -1.91(-1.53%)
Jul 22, 2022 123.86 125.60 123.68 124.79 1,631,857 +1.16(+0.94%)
Jul 21, 2022 121.61 124.13 119.62 123.62 1,791,212 +1.69(+1.38%)
Jul 20, 2022 121.26 122.00 120.31 121.94 1,292,665 +0.77(+0.63%)
Jul 19, 2022 118.05 121.43 117.74 121.17 859,943 +4.78(+4.11%)
Jul 18, 2022 117.47 118.17 115.83 116.39 973,771 -0.53(-0.46%)
Jul 15, 2022 116.39 117.80 115.52 116.92 1,120,685 +2.52(+2.20%)
Jul 14, 2022 114.20 115.02 113.17 114.40 952,991 -1.74(-1.49%)
Jul 13, 2022 115.16 116.75 114.53 116.14 556,287 -1.02(-0.87%)
Jul 12, 2022 117.28 119.76 116.76 117.15 719,717 -0.54(-0.46%)
Jul 11, 2022 118.13 119.11 117.48 117.70 618,596 -0.44(-0.37%)
Jul 08, 2022 119.70 120.07 117.63 118.13 812,593 -1.78(-1.48%)
Jul 07, 2022 118.83 120.06 117.44 119.91 856,576 +1.48(+1.25%)
Jul 06, 2022 118.30 119.80 116.93 118.42 1,185,951 +0.30(+0.25%)
Jul 05, 2022 116.77 118.26 115.41 118.12 754,854 -0.62(-0.52%)
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.