Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 117.47 121.60 117.46 117.95 7,615,609 -1.01(-0.85%)
Oct 28, 2022 120.20 120.66 116.00 118.96 7,796,837 +0.50(+0.42%)
Oct 27, 2022 119.45 121.09 118.09 118.46 9,565,968 +0.06(+0.05%)
Oct 26, 2022 116.67 119.90 116.67 118.40 8,702,144 +2.46(+2.12%)
Oct 25, 2022 116.30 117.39 114.95 115.94 7,483,884 -1.12(-0.96%)
Oct 24, 2022 116.49 118.24 116.18 117.06 6,130,352 +0.61(+0.52%)
Oct 21, 2022 114.75 116.70 113.72 116.45 6,292,560 +2.51(+2.20%)
Oct 20, 2022 114.59 116.84 113.92 113.94 6,901,595 +0.65(+0.58%)
Oct 19, 2022 110.77 113.75 110.47 113.29 5,879,977 +3.01(+2.73%)
Oct 18, 2022 111.86 112.29 108.23 110.28 7,297,096 -0.44(-0.40%)
Oct 17, 2022 112.05 113.60 110.40 110.72 7,127,106 +0.37(+0.34%)
Oct 14, 2022 113.27 115.04 109.48 110.34 8,177,400 -4.47(-3.89%)
Oct 13, 2022 107.11 115.44 107.04 114.81 8,548,530 +6.02(+5.54%)
Oct 12, 2022 107.35 109.76 106.63 108.79 6,649,529 +0.67(+0.62%)
Oct 11, 2022 106.74 110.48 105.90 108.12 8,127,240 -1.14(-1.05%)
Oct 10, 2022 110.95 112.66 108.00 109.26 6,288,001 -1.60(-1.44%)
Oct 07, 2022 110.51 113.53 109.75 110.86 10,020,500 +0.80(+0.73%)
Oct 06, 2022 107.38 110.72 107.28 110.05 6,829,674 +1.61(+1.48%)
Oct 05, 2022 108.74 109.68 106.42 108.44 10,765,075 +0.29(+0.27%)
Oct 04, 2022 105.21 108.36 104.51 108.16 8,105,898 +5.28(+5.14%)
Oct 03, 2022 100.03 103.68 99.65 102.87 8,230,426 +7.14(+7.46%)
Sep 30, 2022 95.82 97.22 94.48 95.73 7,667,024 -1.23(-1.27%)
Sep 29, 2022 95.03 97.37 93.44 96.97 6,336,527 +0.62(+0.64%)
Sep 28, 2022 92.45 96.76 92.10 96.35 9,842,511 +5.28(+5.79%)
Sep 27, 2022 93.48 94.60 90.85 91.07 9,517,866 -0.41(-0.44%)
Sep 26, 2022 92.30 94.72 91.41 91.48 9,453,411 -1.28(-1.38%)
Sep 23, 2022 96.91 97.08 91.85 92.76 11,014,486 -8.73(-8.60%)
Sep 22, 2022 104.39 104.99 101.38 101.49 5,390,964 -0.95(-0.93%)
Sep 21, 2022 105.28 105.95 102.42 102.44 6,308,836 -0.90(-0.87%)
Sep 20, 2022 103.79 104.06 101.94 103.35 6,132,702 -0.74(-0.71%)
Sep 19, 2022 101.25 104.65 100.92 104.09 7,157,485 -0.24(-0.23%)
Sep 16, 2022 106.58 106.64 102.55 104.33 16,068,931 -2.24(-2.10%)
Sep 15, 2022 106.18 108.10 105.71 106.57 10,840,620 -1.98(-1.83%)
Sep 14, 2022 104.84 109.18 104.63 108.55 10,254,784 +4.96(+4.79%)
Sep 13, 2022 104.11 105.49 103.12 103.59 7,565,782 -1.90(-1.80%)
Sep 12, 2022 104.16 106.43 104.04 105.49 6,732,105 +2.23(+2.16%)
Sep 09, 2022 101.48 103.67 101.32 103.26 6,599,604 +3.37(+3.37%)
Sep 08, 2022 98.99 100.69 98.30 99.89 7,750,437 +1.44(+1.46%)
Sep 07, 2022 97.58 99.14 96.61 98.45 7,472,266 -1.72(-1.72%)
Sep 06, 2022 102.36 102.99 99.67 100.18 7,883,899 -1.50(-1.48%)
Sep 02, 2022 101.11 103.28 100.52 101.68 6,611,300 +2.52(+2.54%)
Sep 01, 2022 99.39 100.46 97.52 99.16 7,283,917 -1.77(-1.75%)
Aug 31, 2022 99.46 103.16 98.72 100.93 7,347,506 -0.97(-0.95%)
Aug 30, 2022 102.52 102.83 100.42 101.90 8,399,337 -2.69(-2.57%)
Aug 29, 2022 103.37 106.48 103.18 104.59 7,026,292 +1.20(+1.16%)
Aug 26, 2022 103.86 105.36 102.81 103.39 7,058,165 +0.04(+0.04%)
Aug 25, 2022 102.78 103.41 102.04 103.36 5,682,920 +1.44(+1.41%)
Aug 24, 2022 99.70 102.14 99.45 101.92 6,816,504 +1.91(+1.91%)
Aug 23, 2022 98.88 102.07 98.43 100.01 8,949,198 +2.96(+3.05%)
Aug 22, 2022 95.60 97.47 94.56 97.05 7,266,050 +0.09(+0.10%)
Aug 19, 2022 96.45 97.46 95.47 96.96 7,663,543 +0.24(+0.25%)
Aug 18, 2022 94.66 96.93 94.26 96.72 6,470,080 +3.25(+3.47%)
Aug 17, 2022 92.31 94.70 92.01 93.47 5,796,436 +1.16(+1.26%)
Aug 16, 2022 93.33 94.11 91.23 92.31 7,508,590 -0.62(-0.66%)
Aug 15, 2022 90.73 93.56 89.96 92.93 7,141,667 -1.40(-1.49%)
Aug 12, 2022 91.58 94.52 91.21 94.33 7,280,863 +2.19(+2.38%)
Aug 11, 2022 90.08 93.02 89.53 92.14 7,053,705 +4.02(+4.56%)
Aug 10, 2022 87.57 88.42 85.53 88.11 6,127,874 +0.43(+0.49%)
Aug 09, 2022 87.49 89.31 87.09 87.68 8,145,409 +1.73(+2.01%)
Aug 08, 2022 85.40 86.93 85.24 85.96 5,215,608 +0.72(+0.84%)
Aug 05, 2022 80.99 85.76 80.79 85.24 6,370,114 +2.73(+3.30%)
Aug 04, 2022 85.14 85.38 81.96 82.51 8,505,165 -1.32(-1.58%)
Aug 03, 2022 87.54 87.84 83.02 83.84 7,384,654 -3.11(-3.58%)
Aug 02, 2022 87.31 87.99 86.23 86.95 5,067,617 -0.36(-0.41%)
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.