Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 108.92 109.05 106.92 107.55 956,619 -1.62(-1.49%)
Aug 30, 2022 112.22 112.43 108.74 109.17 612,510 -3.29(-2.93%)
Aug 29, 2022 112.10 113.82 111.61 112.47 497,898 -0.90(-0.79%)
Aug 26, 2022 117.77 117.90 113.34 113.36 482,399 -3.65(-3.12%)
Aug 25, 2022 115.03 117.06 114.62 117.02 766,362 +2.90(+2.54%)
Aug 24, 2022 112.94 115.39 112.68 114.12 831,277 +1.38(+1.23%)
Aug 23, 2022 108.63 112.95 108.63 112.74 691,186 +4.45(+4.11%)
Aug 22, 2022 109.63 109.69 107.52 108.29 510,946 -2.61(-2.35%)
Aug 19, 2022 111.85 112.01 110.03 110.89 463,439 -1.44(-1.28%)
Aug 18, 2022 112.60 112.97 111.75 112.34 417,099 -0.10(-0.09%)
Aug 17, 2022 111.87 112.82 111.23 112.44 613,920 -0.77(-0.68%)
Aug 16, 2022 111.75 113.87 110.97 113.20 627,696 +1.76(+1.58%)
Aug 15, 2022 110.11 111.54 109.74 111.44 553,370 -0.28(-0.25%)
Aug 12, 2022 109.40 111.75 108.51 111.72 648,232 +2.69(+2.46%)
Aug 11, 2022 109.60 110.21 108.72 109.03 356,450 +0.34(+0.31%)
Aug 10, 2022 108.77 109.35 108.42 108.70 542,700 +1.87(+1.75%)
Aug 09, 2022 107.67 108.09 105.56 106.83 625,596 -0.68(-0.63%)
Aug 08, 2022 106.94 108.07 105.52 107.50 732,875 +1.69(+1.60%)
Aug 05, 2022 104.83 107.29 104.83 105.81 839,011 +0.28(+0.26%)
Aug 04, 2022 108.47 109.16 105.35 105.53 980,800 -2.98(-2.74%)
Aug 03, 2022 106.81 110.31 106.48 108.51 1,336,979 +1.53(+1.43%)
Aug 02, 2022 108.06 109.35 106.93 106.97 1,009,820 -1.60(-1.48%)
Aug 01, 2022 109.95 109.95 108.17 108.58 898,680 -1.98(-1.79%)
Jul 29, 2022 110.54 111.11 109.68 110.56 573,054 +0.88(+0.80%)
Jul 28, 2022 110.21 110.81 108.51 109.68 477,661 +0.46(+0.42%)
Jul 27, 2022 106.57 109.81 106.48 109.22 589,148 +1.96(+1.83%)
Jul 26, 2022 107.13 108.07 106.77 107.26 469,344 +0.16(+0.15%)
Jul 25, 2022 106.12 107.49 105.21 107.10 579,123 +1.72(+1.63%)
Jul 22, 2022 105.62 106.55 104.94 105.38 605,506 +0.12(+0.11%)
Jul 21, 2022 103.51 105.28 102.87 105.26 599,134 +0.92(+0.88%)
Jul 20, 2022 103.96 105.29 103.26 104.35 690,181 +1.05(+1.02%)
Jul 19, 2022 100.84 103.67 100.81 103.29 895,035 +3.41(+3.42%)
Jul 18, 2022 101.47 102.21 99.54 99.88 999,822 -0.54(-0.54%)
Jul 15, 2022 101.16 101.49 99.06 100.42 786,492 +0.87(+0.87%)
Jul 14, 2022 100.11 101.00 97.76 99.55 1,151,205 -2.69(-2.63%)
Jul 13, 2022 100.98 103.22 100.96 102.24 464,489 -0.80(-0.77%)
Jul 12, 2022 103.44 104.80 102.64 103.03 560,835 -1.08(-1.04%)
Jul 11, 2022 103.19 104.73 102.64 104.12 729,779 -0.30(-0.29%)
Jul 08, 2022 104.35 105.00 102.67 104.42 552,786 +0.48(+0.46%)
Jul 07, 2022 104.15 105.19 103.60 103.94 704,169 +0.85(+0.82%)
Jul 06, 2022 103.61 103.98 99.28 103.09 1,593,258 -0.38(-0.37%)
Jul 05, 2022 104.75 105.08 101.57 103.47 1,106,044 -3.50(-3.27%)
Jul 01, 2022 105.71 107.19 103.99 106.97 678,473 +0.49(+0.46%)
Jun 30, 2022 106.43 107.17 105.00 106.49 871,939 -1.20(-1.12%)
Jun 29, 2022 107.35 107.95 105.72 107.69 476,004 +0.92(+0.86%)
Jun 28, 2022 108.91 110.55 106.69 106.78 795,704 -1.08(-1.00%)
Jun 27, 2022 107.63 108.17 106.09 107.86 1,128,885 +0.68(+0.64%)
Jun 24, 2022 103.28 107.66 102.91 107.17 1,360,736 +4.50(+4.38%)
Jun 23, 2022 106.22 106.91 102.38 102.68 875,665 -3.89(-3.65%)
Jun 22, 2022 105.04 107.88 105.01 106.57 735,608 -1.20(-1.11%)
Jun 21, 2022 107.08 108.50 105.54 107.77 959,615 +4.80(+4.66%)
Jun 17, 2022 103.30 104.81 101.72 102.96 1,563,636 +0.07(+0.07%)
Jun 16, 2022 103.82 104.36 102.13 102.89 1,043,747 -3.22(-3.03%)
Jun 15, 2022 108.50 108.80 104.08 106.11 658,380 -0.75(-0.70%)
Jun 14, 2022 107.10 108.20 106.24 106.86 618,131 -0.19(-0.18%)
Jun 13, 2022 108.54 109.00 106.38 107.05 911,761 -4.55(-4.07%)
Jun 10, 2022 112.58 113.01 110.71 111.60 642,412 -2.74(-2.40%)
Jun 09, 2022 115.89 116.64 114.25 114.34 510,000 -2.34(-2.00%)
Jun 08, 2022 118.81 118.95 116.36 116.68 796,251 -3.37(-2.80%)
Jun 07, 2022 118.61 120.04 117.94 120.04 763,348 +0.75(+0.63%)
Jun 06, 2022 120.92 120.92 118.34 119.29 1,243,290 -0.84(-0.70%)
Jun 03, 2022 123.57 123.93 120.07 120.13 674,851 -4.19(-3.37%)
Jun 02, 2022 121.10 124.37 120.00 124.32 943,691 +3.80(+3.15%)
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.