Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 105.37 108.97 104.95 108.38 1,301,811 +3.38(+3.22%)
Sep 27, 2022 104.91 106.42 104.14 105.00 1,141,103 +1.71(+1.66%)
Sep 26, 2022 104.30 106.98 103.05 103.29 982,280 -1.51(-1.44%)
Sep 23, 2022 105.19 105.60 103.25 104.80 957,593 -2.38(-2.22%)
Sep 22, 2022 106.12 108.04 105.17 107.18 1,044,153 +1.48(+1.40%)
Sep 21, 2022 107.34 108.54 105.69 105.70 685,755 -0.62(-0.58%)
Sep 20, 2022 106.31 107.07 105.42 106.32 496,048 -1.29(-1.20%)
Sep 19, 2022 104.19 107.84 103.81 107.61 825,362 +1.73(+1.63%)
Sep 16, 2022 106.22 106.96 104.67 105.88 1,178,216 -2.37(-2.19%)
Sep 15, 2022 110.67 111.25 107.82 108.25 626,577 -2.74(-2.47%)
Sep 14, 2022 110.23 111.11 108.74 110.99 699,338 +0.65(+0.59%)
Sep 13, 2022 110.68 113.11 110.00 110.34 645,949 -2.72(-2.41%)
Sep 12, 2022 113.34 113.34 111.57 113.06 671,877 +0.36(+0.32%)
Sep 09, 2022 111.36 113.40 110.58 112.70 782,431 +2.72(+2.47%)
Sep 08, 2022 107.33 110.22 106.91 109.98 527,936 +1.37(+1.26%)
Sep 07, 2022 104.65 109.06 104.37 108.61 446,540 +3.58(+3.41%)
Sep 06, 2022 107.06 107.81 104.50 105.03 560,995 -1.41(-1.32%)
Sep 02, 2022 108.00 108.62 105.95 106.44 662,136 -0.38(-0.36%)
Sep 01, 2022 106.61 107.03 104.41 106.82 722,493 -1.26(-1.17%)
Aug 31, 2022 109.45 109.58 107.44 108.08 951,941 -1.63(-1.49%)
Aug 30, 2022 112.77 112.98 109.27 109.71 609,515 -3.31(-2.93%)
Aug 29, 2022 112.65 114.38 112.16 113.02 495,464 -0.90(-0.79%)
Aug 26, 2022 118.35 118.48 113.90 113.92 480,040 -3.67(-3.12%)
Aug 25, 2022 115.60 117.64 115.18 117.59 762,615 +2.91(+2.54%)
Aug 24, 2022 113.50 115.96 113.23 114.68 827,212 +1.39(+1.23%)
Aug 23, 2022 109.16 113.51 109.16 113.29 687,806 +4.47(+4.11%)
Aug 22, 2022 110.17 110.23 108.05 108.82 508,448 -2.62(-2.35%)
Aug 19, 2022 112.40 112.56 110.58 111.44 461,173 -1.45(-1.28%)
Aug 18, 2022 113.15 113.53 112.30 112.89 415,060 -0.10(-0.09%)
Aug 17, 2022 112.42 113.37 111.78 112.99 610,918 -0.77(-0.68%)
Aug 16, 2022 112.30 114.43 111.52 113.76 624,627 +1.77(+1.58%)
Aug 15, 2022 110.65 112.09 110.28 111.99 550,664 -0.28(-0.25%)
Aug 12, 2022 109.94 112.30 109.04 112.27 645,062 +2.70(+2.46%)
Aug 11, 2022 110.14 110.75 109.25 109.57 354,707 +0.34(+0.31%)
Aug 10, 2022 109.30 109.89 108.95 109.23 540,047 +1.88(+1.75%)
Aug 09, 2022 108.20 108.62 106.08 107.35 622,537 -0.68(-0.63%)
Aug 08, 2022 107.47 108.60 106.04 108.03 729,292 +1.70(+1.60%)
Aug 05, 2022 105.34 107.82 105.34 106.33 834,909 +0.28(+0.26%)
Aug 04, 2022 109.00 109.70 105.87 106.05 976,004 -2.99(-2.74%)
Aug 03, 2022 107.34 110.85 107.00 109.04 1,330,441 +1.54(+1.43%)
Aug 02, 2022 108.59 109.89 107.46 107.50 1,004,882 -1.61(-1.48%)
Aug 01, 2022 110.49 110.49 108.70 109.11 894,286 -1.99(-1.79%)
Jul 29, 2022 111.08 111.66 110.22 111.10 570,252 +0.88(+0.80%)
Jul 28, 2022 110.75 111.36 109.04 110.22 475,326 +0.46(+0.42%)
Jul 27, 2022 107.09 110.35 107.00 109.76 586,267 +1.97(+1.83%)
Jul 26, 2022 107.66 108.61 107.29 107.79 467,049 +0.16(+0.15%)
Jul 25, 2022 106.64 108.02 105.73 107.63 576,291 +1.73(+1.63%)
Jul 22, 2022 106.14 107.07 105.46 105.90 602,545 +0.12(+0.11%)
Jul 21, 2022 104.02 105.80 103.38 105.78 596,205 +0.92(+0.88%)
Jul 20, 2022 104.47 105.81 103.77 104.86 686,806 +1.06(+1.02%)
Jul 19, 2022 101.34 104.18 101.30 103.80 890,659 +3.43(+3.42%)
Jul 18, 2022 101.97 102.71 100.03 100.37 994,933 -0.54(-0.54%)
Jul 15, 2022 101.66 101.99 99.55 100.91 782,646 +0.87(+0.87%)
Jul 14, 2022 100.60 101.50 98.24 100.04 1,145,576 -2.70(-2.63%)
Jul 13, 2022 101.48 103.73 101.46 102.74 462,218 -0.80(-0.77%)
Jul 12, 2022 103.95 105.31 103.14 103.54 558,093 -1.09(-1.04%)
Jul 11, 2022 103.70 105.25 103.14 104.63 726,211 -0.30(-0.29%)
Jul 08, 2022 104.86 105.52 103.17 104.93 550,083 +0.48(+0.46%)
Jul 07, 2022 104.66 105.71 104.11 104.45 700,726 +0.85(+0.82%)
Jul 06, 2022 104.12 104.49 99.77 103.60 1,585,467 -0.38(-0.37%)
Jul 05, 2022 105.27 105.60 102.06 103.98 1,100,636 -3.52(-3.27%)
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.