Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 118.39 120.61 117.49 120.31 785,032 +0.32(+0.27%)
Nov 23, 2022 120.06 122.14 117.47 119.99 1,877,285 +0.70(+0.59%)
Nov 22, 2022 115.64 119.48 114.00 119.29 3,157,937 +4.35(+3.78%)
Nov 21, 2022 112.20 119.35 111.37 114.94 3,736,962 +1.02(+0.90%)
Nov 18, 2022 116.62 116.81 112.09 113.92 2,226,784 -0.45(-0.39%)
Nov 17, 2022 116.91 117.35 112.06 114.37 3,096,802 -5.35(-4.47%)
Nov 16, 2022 120.09 122.22 118.27 119.72 4,082,128 -5.59(-4.46%)
Nov 15, 2022 124.76 127.28 121.25 125.31 4,557,733 +5.57(+4.65%)
Nov 14, 2022 114.31 123.68 113.99 119.74 5,630,191 +4.10(+3.55%)
Nov 11, 2022 109.39 116.60 109.03 115.64 3,727,038 +5.43(+4.93%)
Nov 10, 2022 101.00 110.36 101.00 110.21 4,274,000 +15.25(+16.06%)
Nov 09, 2022 100.26 100.98 94.88 94.96 2,384,004 -6.82(-6.70%)
Nov 08, 2022 100.27 103.28 97.87 101.78 3,125,703 +2.59(+2.61%)
Nov 07, 2022 100.19 100.92 96.01 99.19 3,362,498 +0.84(+0.85%)
Nov 04, 2022 101.58 103.06 93.87 98.35 6,298,657 -1.68(-1.68%)
Nov 03, 2022 91.33 101.82 90.43 100.03 12,887,415 +12.49(+14.27%)
Nov 02, 2022 91.98 92.47 87.24 87.54 5,281,248 -3.89(-4.25%)
Nov 01, 2022 96.10 97.35 90.95 91.43 3,087,816 -2.48(-2.64%)
Oct 31, 2022 98.00 100.00 93.17 93.91 3,152,546 -4.00(-4.09%)
Oct 28, 2022 95.97 100.00 94.35 97.91 4,403,310 -3.00(-2.97%)
Oct 27, 2022 102.75 103.75 100.00 100.91 3,097,877 -0.49(-0.48%)
Oct 26, 2022 101.38 106.20 100.02 101.40 2,710,648 -1.84(-1.78%)
Oct 25, 2022 102.09 104.47 100.31 103.24 3,225,975 +1.17(+1.15%)
Oct 24, 2022 100.33 102.46 96.78 102.07 2,026,800 +1.16(+1.15%)
Oct 21, 2022 96.58 101.17 94.40 100.91 2,844,699 +3.47(+3.56%)
Oct 20, 2022 93.89 99.75 93.78 97.44 2,965,706 +3.11(+3.30%)
Oct 19, 2022 99.22 99.29 93.61 94.33 3,190,649 -6.15(-6.12%)
Oct 18, 2022 102.75 104.28 100.04 100.48 3,700,444 +2.36(+2.41%)
Oct 17, 2022 95.22 98.81 94.36 98.12 3,105,427 +5.67(+6.13%)
Oct 14, 2022 98.57 101.52 92.11 92.45 3,625,250 -3.87(-4.02%)
Oct 13, 2022 99.28 99.81 91.70 96.32 9,546,710 -9.84(-9.27%)
Oct 12, 2022 106.77 108.25 102.89 106.16 2,414,639 +0.56(+0.53%)
Oct 11, 2022 107.87 109.63 101.51 105.60 3,383,034 -3.37(-3.09%)
Oct 10, 2022 111.21 111.79 106.71 108.97 3,202,294 -1.47(-1.33%)
Oct 07, 2022 111.48 112.78 109.57 110.44 1,980,345 -4.67(-4.06%)
Oct 06, 2022 112.89 116.80 112.75 115.11 2,582,369 +2.78(+2.47%)
Oct 05, 2022 108.77 113.57 107.64 112.33 2,710,216 +2.13(+1.93%)
Oct 04, 2022 108.57 110.77 107.37 110.20 3,184,831 +5.21(+4.96%)
Oct 03, 2022 100.81 106.00 100.66 104.99 3,057,689 +4.86(+4.85%)
Sep 30, 2022 100.00 104.03 99.10 100.13 2,848,440 -1.39(-1.37%)
Sep 29, 2022 99.07 102.16 99.00 101.52 2,947,291 -0.63(-0.62%)
Sep 28, 2022 96.40 102.96 96.40 102.15 2,165,175 +5.42(+5.60%)
Sep 27, 2022 96.90 98.50 94.48 96.73 2,658,479 +2.43(+2.58%)
Sep 26, 2022 96.07 98.77 94.16 94.30 2,482,048 -2.17(-2.25%)
Sep 23, 2022 95.93 97.83 94.40 96.47 3,332,683 -1.02(-1.05%)
Sep 22, 2022 102.87 104.00 96.85 97.49 3,104,172 -6.58(-6.32%)
Sep 21, 2022 104.65 109.06 102.68 104.07 2,065,043 +0.10(+0.10%)
Sep 20, 2022 110.15 110.71 103.83 103.97 2,884,201 -7.81(-6.99%)
Sep 19, 2022 106.86 111.92 106.81 111.78 2,908,387 +3.75(+3.47%)
Sep 16, 2022 109.25 111.15 106.37 108.03 4,212,390 -4.32(-3.85%)
Sep 15, 2022 110.86 114.08 110.23 112.35 2,383,199 +1.12(+1.01%)
Sep 14, 2022 107.98 111.36 105.53 111.23 2,773,722 +4.17(+3.90%)
Sep 13, 2022 108.01 108.43 105.83 107.06 2,566,276 -7.02(-6.15%)
Sep 12, 2022 111.04 114.80 110.84 114.08 2,461,745 +3.66(+3.31%)
Sep 09, 2022 108.95 111.73 108.65 110.42 2,402,085 +2.12(+1.96%)
Sep 08, 2022 105.06 108.87 104.67 108.30 1,829,604 +0.94(+0.88%)
Sep 07, 2022 104.44 107.94 102.75 107.36 2,316,192 +3.50(+3.37%)
Sep 06, 2022 105.65 106.09 100.91 103.86 2,401,180 -1.86(-1.76%)
Sep 02, 2022 109.19 109.34 104.15 105.72 2,638,680 -0.41(-0.39%)
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.