Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 109.38 112.50 105.00 107.19 868 +0.81(+0.76%)
Oct 28, 2022 103.38 107.50 102.50 106.38 405 -0.88(-0.82%)
Oct 27, 2022 106.25 109.38 101.00 107.25 347 -0.25(-0.23%)
Oct 26, 2022 104.69 115.00 104.69 107.50 896 +1.75(+1.65%)
Oct 25, 2022 116.25 116.25 104.12 105.75 627 +0.50(+0.48%)
Oct 24, 2022 108.62 108.62 104.31 105.25 373 -1.06(-1.00%)
Oct 21, 2022 103.44 112.50 103.44 106.31 560 +2.00(+1.92%)
Oct 20, 2022 109.38 109.38 104.12 104.31 624 -2.75(-2.57%)
Oct 19, 2022 116.94 118.75 107.06 107.06 915 -5.25(-4.67%)
Oct 18, 2022 115.62 128.19 112.06 112.31 1,256 -1.44(-1.26%)
Oct 17, 2022 118.75 117.19 112.50 113.75 467 -0.88(-0.76%)
Oct 14, 2022 112.50 121.19 111.31 114.62 595 +3.31(+2.98%)
Oct 13, 2022 112.50 112.50 108.44 111.31 423 +2.94(+2.71%)
Oct 12, 2022 114.38 114.38 106.88 108.38 300 -3.44(-3.07%)
Oct 11, 2022 112.50 121.31 109.44 111.81 924 +1.00(+0.90%)
Oct 10, 2022 114.06 125.00 110.81 110.81 594 -0.75(-0.67%)
Oct 07, 2022 126.00 126.56 110.00 111.56 762 -11.06(-9.02%)
Oct 06, 2022 107.00 128.00 107.00 122.62 2,569 +14.56(+13.48%)
Oct 05, 2022 100.56 108.50 100.56 108.06 708 +5.12(+4.98%)
Oct 04, 2022 98.75 106.25 98.69 102.94 758 +4.81(+4.90%)
Oct 03, 2022 100.00 101.25 96.88 98.12 374 +2.38(+2.48%)
Sep 30, 2022 102.38 103.12 95.31 95.75 972 -0.88(-0.91%)
Sep 29, 2022 98.44 106.25 93.75 96.62 1,333 -3.38(-3.38%)
Sep 28, 2022 100.00 104.81 97.50 100.00 445 +4.50(+4.71%)
Sep 27, 2022 100.00 103.12 94.38 95.50 892 -1.06(-1.10%)
Sep 26, 2022 106.25 105.88 95.62 96.56 1,262 -6.56(-6.36%)
Sep 23, 2022 106.25 112.50 100.62 103.12 1,347 -6.50(-5.93%)
Sep 22, 2022 118.75 117.75 109.31 109.62 708 -2.56(-2.28%)
Sep 21, 2022 115.62 117.19 111.88 112.19 1,085 -1.56(-1.37%)
Sep 20, 2022 118.75 118.75 113.75 113.75 424 -1.88(-1.62%)
Sep 19, 2022 119.38 124.38 114.06 115.62 1,113 -3.12(-2.63%)
Sep 16, 2022 125.00 131.25 115.69 118.75 2,471 -9.38(-7.32%)
Sep 15, 2022 125.00 135.81 125.00 128.12 572 -0.62(-0.49%)
Sep 14, 2022 131.31 137.06 128.75 128.75 631 -1.81(-1.39%)
Sep 13, 2022 131.25 131.25 125.31 130.56 662 +0.56(+0.43%)
Sep 12, 2022 131.25 139.38 129.69 130.00 1,070 -0.44(-0.34%)
Sep 09, 2022 130.50 130.62 127.44 130.44 707 +2.75(+2.15%)
Sep 08, 2022 123.94 129.38 123.94 127.69 944 +2.69(+2.15%)
Sep 07, 2022 125.00 128.12 121.56 125.00 1,752 +2.12(+1.73%)
Sep 06, 2022 131.12 131.12 122.19 122.88 1,012 -5.81(-4.52%)
Sep 02, 2022 133.44 137.44 128.12 128.69 434 -3.56(-2.69%)
Sep 01, 2022 135.56 137.44 130.69 132.25 506 -2.69(-1.99%)
Aug 31, 2022 137.50 141.19 134.38 134.94 571 +3.56(+2.71%)
Aug 30, 2022 131.25 139.31 126.19 131.38 1,577 +2.31(+1.79%)
Aug 29, 2022 138.12 138.12 126.25 129.06 780 -6.38(-4.71%)
Aug 26, 2022 144.25 144.25 134.69 135.44 1,151 -8.00(-5.58%)
Aug 25, 2022 150.00 156.25 142.19 143.44 1,142 -0.94(-0.65%)
Aug 24, 2022 138.56 149.69 132.56 144.38 1,291 +5.62(+4.05%)
Aug 23, 2022 135.31 139.75 134.69 138.75 634 +3.44(+2.54%)
Aug 22, 2022 143.75 143.12 132.50 135.31 2,488 -0.31(-0.23%)
Aug 19, 2022 142.50 143.75 132.81 135.62 2,195 -8.81(-6.10%)
Aug 18, 2022 150.00 150.38 136.00 144.44 2,795 -8.69(-5.67%)
Aug 17, 2022 157.88 161.19 149.31 153.12 766 -4.62(-2.93%)
Aug 16, 2022 153.38 160.00 151.25 157.75 1,770 +4.00(+2.60%)
Aug 15, 2022 154.31 161.75 151.12 153.75 1,151 -5.38(-3.38%)
Aug 12, 2022 151.25 161.25 148.50 159.12 2,088 +8.06(+5.34%)
Aug 11, 2022 156.25 158.38 144.38 151.06 2,525 +1.06(+0.71%)
Aug 10, 2022 134.38 151.62 131.81 150.00 2,910 +18.31(+13.91%)
Aug 09, 2022 141.25 141.25 127.50 131.69 1,923 -5.87(-4.27%)
Aug 08, 2022 137.50 146.88 113.44 137.56 4,499 -1.44(-1.03%)
Aug 05, 2022 141.75 150.00 130.88 139.00 3,930 -7.88(-5.36%)
Aug 04, 2022 143.75 150.00 131.12 146.88 3,593 +6.38(+4.54%)
Aug 03, 2022 137.50 141.88 131.25 140.50 3,432 +5.06(+3.74%)
Aug 02, 2022 143.75 144.25 126.88 135.44 2,825 -2.81(-2.03%)
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.