Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 106.00 108.38 105.97 107.41 908,192 +2.05(+1.95%)
Sep 26, 2022 106.08 108.03 105.23 105.36 773,936 -1.60(-1.50%)
Sep 23, 2022 104.95 106.99 103.79 106.96 886,299 -0.03(-0.03%)
Sep 22, 2022 107.79 109.32 106.21 106.99 1,127,171 -0.55(-0.51%)
Sep 21, 2022 108.23 110.21 107.44 107.54 886,460 +0.02(+0.02%)
Sep 20, 2022 109.50 109.76 106.31 107.52 1,128,130 -3.16(-2.86%)
Sep 19, 2022 108.84 112.02 108.09 110.68 1,017,823 +1.16(+1.06%)
Sep 16, 2022 109.35 111.27 108.62 109.52 1,984,309 -1.20(-1.08%)
Sep 15, 2022 111.05 112.97 109.26 110.72 822,518 -0.56(-0.50%)
Sep 14, 2022 110.95 111.36 106.78 111.28 1,201,692 +0.65(+0.59%)
Sep 13, 2022 113.50 114.17 110.45 110.63 935,906 -6.04(-5.18%)
Sep 12, 2022 117.93 120.10 116.29 116.67 730,193 -0.84(-0.71%)
Sep 09, 2022 116.85 119.20 116.51 117.51 848,680 -0.07(-0.06%)
Sep 08, 2022 117.86 118.97 116.08 117.58 917,214 -1.87(-1.57%)
Sep 07, 2022 115.84 119.82 115.29 119.45 742,392 +3.21(+2.76%)
Sep 06, 2022 121.90 122.33 115.64 116.24 1,200,406 -6.30(-5.14%)
Sep 02, 2022 124.46 125.15 121.71 122.54 757,377 -1.05(-0.85%)
Sep 01, 2022 123.69 125.05 121.81 123.59 689,635 -1.01(-0.81%)
Aug 31, 2022 124.82 125.72 123.01 124.60 594,947 -0.95(-0.76%)
Aug 30, 2022 128.23 128.23 124.31 125.55 480,736 -1.81(-1.42%)
Aug 29, 2022 125.34 127.95 124.50 127.36 474,895 +1.01(+0.80%)
Aug 26, 2022 130.15 130.24 125.39 126.35 600,069 -2.79(-2.16%)
Aug 25, 2022 125.63 129.53 125.63 129.14 778,904 +3.06(+2.43%)
Aug 24, 2022 124.58 126.29 123.28 126.08 649,607 +1.26(+1.01%)
Aug 23, 2022 125.75 126.88 124.71 124.82 556,240 +0.40(+0.32%)
Aug 22, 2022 123.32 125.27 123.00 124.42 669,162 -1.16(-0.92%)
Aug 19, 2022 125.46 126.06 124.13 125.58 632,418 -1.06(-0.84%)
Aug 18, 2022 126.80 127.21 125.20 126.64 326,344 -0.56(-0.44%)
Aug 17, 2022 131.30 131.30 125.61 127.20 572,873 -5.29(-3.99%)
Aug 16, 2022 124.29 135.57 124.29 132.49 1,024,375 +8.97(+7.26%)
Aug 15, 2022 124.22 124.63 122.77 123.52 341,207 -1.19(-0.95%)
Aug 12, 2022 124.00 125.23 123.00 124.71 399,779 +0.87(+0.70%)
Aug 11, 2022 124.59 126.28 123.57 123.84 698,294 +0.59(+0.48%)
Aug 10, 2022 124.01 125.66 122.13 123.25 629,247 +2.11(+1.74%)
Aug 09, 2022 122.53 122.64 119.27 121.14 451,909 -1.91(-1.55%)
Aug 08, 2022 121.17 125.73 121.13 123.05 656,476 +2.20(+1.82%)
Aug 05, 2022 118.66 121.47 118.04 120.85 487,806 +1.14(+0.95%)
Aug 04, 2022 119.15 121.28 119.15 119.71 436,685 -0.37(-0.31%)
Aug 03, 2022 117.71 120.87 116.65 120.08 531,075 +3.85(+3.31%)
Aug 02, 2022 119.45 119.51 115.67 116.23 786,225 -4.25(-3.53%)
Aug 01, 2022 117.83 121.49 117.83 120.48 553,846 +1.74(+1.47%)
Jul 29, 2022 117.79 119.72 115.15 118.74 497,295 +1.34(+1.14%)
Jul 28, 2022 112.24 117.96 110.78 117.40 958,112 +4.79(+4.25%)
Jul 27, 2022 112.06 112.74 110.09 112.61 1,043,110 +1.56(+1.40%)
Jul 26, 2022 111.89 114.81 110.43 111.05 822,650 -3.01(-2.64%)
Jul 25, 2022 120.23 120.83 113.74 114.06 891,919 -3.01(-2.57%)
Jul 22, 2022 117.00 121.72 115.98 117.07 968,029 +1.45(+1.25%)
Jul 21, 2022 120.19 122.09 114.80 115.62 1,391,751 -6.56(-5.37%)
Jul 20, 2022 123.50 123.93 117.34 122.18 1,150,282 -1.96(-1.58%)
Jul 19, 2022 118.84 124.99 118.84 124.14 945,253 +6.99(+5.97%)
Jul 18, 2022 115.69 119.07 115.59 117.15 811,363 +2.69(+2.35%)
Jul 15, 2022 112.92 115.83 112.06 114.46 551,202 +2.83(+2.54%)
Jul 14, 2022 110.79 112.24 108.75 111.63 762,041 -2.15(-1.89%)
Jul 13, 2022 113.12 114.43 110.40 113.78 838,684 -0.52(-0.45%)
Jul 12, 2022 112.80 116.74 112.42 114.30 492,788 +1.64(+1.46%)
Jul 11, 2022 113.40 114.78 112.31 112.66 474,520 -1.14(-1.00%)
Jul 08, 2022 116.42 116.43 113.66 113.80 439,474 -1.38(-1.20%)
Jul 07, 2022 113.22 116.58 113.04 115.18 922,214 +2.52(+2.24%)
Jul 06, 2022 116.85 118.10 111.79 112.66 672,965 -4.13(-3.54%)
Jul 05, 2022 112.50 117.57 111.21 116.79 546,423 +1.98(+1.72%)
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.