Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 104.17 108.91 103.48 107.21 736,080 +1.70(+1.61%)
Oct 04, 2022 101.92 105.66 101.64 105.51 697,835 +6.07(+6.10%)
Oct 03, 2022 98.12 100.34 97.71 99.44 758,362 +3.27(+3.40%)
Sep 30, 2022 96.71 97.75 94.37 96.17 785,080 -0.43(-0.45%)
Sep 29, 2022 95.81 96.91 93.81 96.60 680,598 -0.90(-0.92%)
Sep 28, 2022 95.71 98.01 94.72 97.50 974,741 +3.10(+3.28%)
Sep 27, 2022 96.42 97.53 93.53 94.40 745,069 -0.54(-0.57%)
Sep 26, 2022 96.43 97.77 94.58 94.94 783,123 -2.18(-2.24%)
Sep 23, 2022 99.26 99.48 95.52 97.12 701,305 -3.92(-3.88%)
Sep 22, 2022 104.27 104.46 100.97 101.04 465,932 -2.64(-2.55%)
Sep 21, 2022 106.41 106.70 103.65 103.68 479,705 -0.77(-0.74%)
Sep 20, 2022 105.48 105.70 103.41 104.45 422,214 -2.16(-2.03%)
Sep 19, 2022 102.19 107.04 102.19 106.61 413,808 +2.92(+2.82%)
Sep 16, 2022 105.02 105.02 101.76 103.69 933,988 -3.59(-3.35%)
Sep 15, 2022 106.44 110.10 105.83 107.28 703,871 +0.65(+0.61%)
Sep 14, 2022 108.47 108.47 105.61 106.63 577,718 -1.69(-1.56%)
Sep 13, 2022 111.09 112.64 108.27 108.32 545,925 -6.29(-5.49%)
Sep 12, 2022 114.22 115.56 112.77 114.61 589,160 +1.18(+1.04%)
Sep 09, 2022 111.78 113.66 111.78 113.43 439,143 +3.48(+3.17%)
Sep 08, 2022 107.51 110.18 106.15 109.95 682,211 +0.97(+0.89%)
Sep 07, 2022 105.88 109.14 105.78 108.98 403,043 +2.19(+2.05%)
Sep 06, 2022 107.60 108.75 105.25 106.79 441,814 -0.06(-0.06%)
Sep 02, 2022 109.41 109.57 106.14 106.85 453,966 +0.10(+0.09%)
Sep 01, 2022 107.18 107.58 104.48 106.75 628,615 -1.96(-1.80%)
Aug 31, 2022 109.69 110.30 108.19 108.71 708,503 -0.48(-0.44%)
Aug 30, 2022 111.40 111.81 107.48 109.19 653,983 -2.21(-1.98%)
Aug 29, 2022 109.17 112.08 109.11 111.40 433,485 +0.79(+0.71%)
Aug 26, 2022 115.82 116.18 110.44 110.61 398,055 -4.65(-4.03%)
Aug 25, 2022 113.27 115.26 113.27 115.26 384,384 +2.73(+2.43%)
Aug 24, 2022 110.60 113.52 109.96 112.53 565,982 +1.84(+1.66%)
Aug 23, 2022 107.22 110.91 107.22 110.69 584,918 +3.20(+2.98%)
Aug 22, 2022 108.73 109.71 107.29 107.49 522,059 -3.43(-3.09%)
Aug 19, 2022 110.56 111.64 109.03 110.92 473,482 -1.27(-1.13%)
Aug 18, 2022 111.91 112.61 111.33 112.19 298,762 +1.23(+1.11%)
Aug 17, 2022 111.20 111.66 110.02 110.96 438,502 -2.11(-1.87%)
Aug 16, 2022 111.94 113.81 111.36 113.07 323,687 +1.24(+1.11%)
Aug 15, 2022 110.81 112.17 110.42 111.83 327,371 -0.87(-0.77%)
Aug 12, 2022 112.51 113.10 111.33 112.70 390,158 +0.44(+0.39%)
Aug 11, 2022 112.18 113.11 110.73 112.26 506,115 +1.96(+1.78%)
Aug 10, 2022 107.53 111.95 107.38 110.30 529,395 +3.66(+3.43%)
Aug 09, 2022 107.00 107.38 105.91 106.64 741,193 -0.50(-0.47%)
Aug 08, 2022 106.84 108.20 106.37 107.14 357,437 +0.93(+0.88%)
Aug 05, 2022 104.36 106.61 104.36 106.21 340,526 -0.07(-0.07%)
Aug 04, 2022 105.20 107.86 104.54 106.28 449,174 +0.90(+0.85%)
Aug 03, 2022 106.21 106.54 105.13 105.38 404,707 -0.06(-0.06%)
Aug 02, 2022 106.34 107.37 105.12 105.44 443,520 -1.74(-1.62%)
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.