Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 119.07 123.26 119.06 119.56 7,513,120 -1.02(-0.85%)
Oct 28, 2022 121.84 122.31 117.59 120.58 7,691,910 +0.50(+0.42%)
Oct 27, 2022 121.08 122.74 119.70 120.08 9,437,232 +0.07(+0.05%)
Oct 26, 2022 118.26 121.54 118.26 120.01 8,585,033 +2.49(+2.12%)
Oct 25, 2022 117.89 118.99 116.51 117.52 7,383,168 -1.14(-0.96%)
Oct 24, 2022 118.08 119.85 117.77 118.66 6,047,852 +0.62(+0.52%)
Oct 21, 2022 116.31 118.30 115.27 118.04 6,207,877 +2.54(+2.20%)
Oct 20, 2022 116.15 118.44 115.47 115.50 6,808,715 +0.66(+0.58%)
Oct 19, 2022 112.28 115.30 111.97 114.84 5,800,846 +3.05(+2.73%)
Oct 18, 2022 113.39 113.82 109.71 111.78 7,198,894 -0.44(-0.40%)
Oct 17, 2022 113.58 115.15 111.91 112.23 7,031,192 +0.38(+0.34%)
Oct 14, 2022 114.82 116.61 110.98 111.85 8,067,351 -4.53(-3.89%)
Oct 13, 2022 108.57 117.02 108.50 116.38 8,433,486 +6.11(+5.54%)
Oct 12, 2022 108.81 111.26 108.08 110.28 6,560,042 +0.68(+0.62%)
Oct 11, 2022 108.20 111.99 107.34 109.59 8,017,866 -1.16(-1.04%)
Oct 10, 2022 112.47 114.20 109.47 110.75 6,203,379 -1.62(-1.44%)
Oct 07, 2022 112.02 115.08 111.24 112.37 9,885,647 +0.82(+0.73%)
Oct 06, 2022 108.84 112.23 108.74 111.56 6,737,763 +1.63(+1.48%)
Oct 05, 2022 110.23 111.18 107.87 109.92 10,620,202 +0.29(+0.27%)
Oct 04, 2022 106.64 109.84 105.93 109.63 7,996,811 +5.36(+5.14%)
Oct 03, 2022 101.39 105.10 101.01 104.27 8,119,664 +7.23(+7.46%)
Sep 30, 2022 97.12 98.55 95.77 97.04 7,563,843 -1.25(-1.27%)
Sep 29, 2022 96.33 98.70 94.72 98.29 6,251,252 +1.95(+2.03%)
Sep 28, 2022 92.44 96.75 92.09 96.34 9,843,853 +5.28(+5.79%)
Sep 27, 2022 93.47 94.58 90.84 91.06 9,519,164 -0.41(-0.44%)
Sep 26, 2022 92.29 94.71 91.39 91.47 9,454,700 -1.28(-1.38%)
Sep 23, 2022 96.90 97.06 91.84 92.75 11,015,987 -8.73(-8.60%)
Sep 22, 2022 104.38 104.97 101.36 101.48 5,391,699 -0.95(-0.93%)
Sep 21, 2022 105.27 105.93 102.40 102.43 6,309,696 -0.90(-0.87%)
Sep 20, 2022 103.78 104.04 101.93 103.33 6,133,538 -0.74(-0.71%)
Sep 19, 2022 101.24 104.63 100.90 104.07 7,158,461 -0.24(-0.23%)
Sep 16, 2022 106.56 106.63 102.53 104.31 16,071,121 -2.24(-2.10%)
Sep 15, 2022 106.17 108.08 105.69 106.55 10,842,098 -1.98(-1.83%)
Sep 14, 2022 104.83 109.16 104.62 108.53 10,256,182 +4.96(+4.79%)
Sep 13, 2022 104.10 105.47 103.10 103.57 7,566,814 -1.90(-1.80%)
Sep 12, 2022 104.14 106.41 104.03 105.47 6,733,023 +2.23(+2.16%)
Sep 09, 2022 101.47 103.66 101.31 103.24 6,600,504 +3.37(+3.37%)
Sep 08, 2022 98.97 100.68 98.29 99.88 7,751,494 +1.44(+1.46%)
Sep 07, 2022 97.57 99.13 96.59 98.44 7,473,285 -1.72(-1.72%)
Sep 06, 2022 102.35 102.97 99.65 100.16 7,884,974 -1.50(-1.48%)
Sep 02, 2022 101.09 103.27 100.50 101.67 6,612,202 +2.52(+2.54%)
Sep 01, 2022 99.38 100.45 97.50 99.15 7,284,910 -1.77(-1.75%)
Aug 31, 2022 99.44 103.14 98.71 100.92 7,348,507 -0.97(-0.95%)
Aug 30, 2022 102.50 102.82 100.41 101.89 8,400,482 -2.69(-2.58%)
Aug 29, 2022 103.35 106.47 103.17 104.58 7,027,250 +1.20(+1.16%)
Aug 26, 2022 103.84 105.34 102.80 103.38 7,059,127 +0.04(+0.04%)
Aug 25, 2022 102.76 103.40 102.03 103.34 5,683,695 +1.44(+1.41%)
Aug 24, 2022 99.68 102.13 99.43 101.91 6,817,433 +1.91(+1.91%)
Aug 23, 2022 98.87 102.05 98.42 100.00 8,950,418 +2.96(+3.05%)
Aug 22, 2022 95.59 97.46 94.55 97.04 7,267,041 +0.09(+0.10%)
Aug 19, 2022 96.44 97.45 95.46 96.94 7,664,587 +0.24(+0.25%)
Aug 18, 2022 94.65 96.92 94.25 96.70 6,470,962 +3.25(+3.47%)
Aug 17, 2022 92.30 94.69 91.99 93.46 5,797,227 +1.16(+1.26%)
Aug 16, 2022 93.32 94.09 91.22 92.30 7,509,614 -0.62(-0.66%)
Aug 15, 2022 90.72 93.55 89.95 92.91 7,142,641 -1.40(-1.49%)
Aug 12, 2022 91.56 94.51 91.20 94.32 7,281,857 +2.19(+2.38%)
Aug 11, 2022 90.07 93.00 89.52 92.12 7,054,667 +4.02(+4.56%)
Aug 10, 2022 87.56 88.40 85.51 88.10 6,128,710 +0.43(+0.49%)
Aug 09, 2022 87.48 89.30 87.07 87.67 8,146,520 +1.73(+2.01%)
Aug 08, 2022 85.38 86.92 85.23 85.94 5,216,319 +0.72(+0.84%)
Aug 05, 2022 80.98 85.75 80.78 85.23 6,370,983 +2.73(+3.30%)
Aug 04, 2022 85.13 85.37 81.95 82.50 8,506,325 -1.32(-1.58%)
Aug 03, 2022 87.52 87.83 83.01 83.82 7,385,662 -3.11(-3.58%)
Aug 02, 2022 87.29 87.98 86.22 86.94 5,068,309 -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.