Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 95.42 96.03 93.98 94.51 31,691,484 -1.78(-1.85%)
Oct 28, 2022 92.27 96.55 92.13 96.29 43,697,556 +4.07(+4.41%)
Oct 27, 2022 94.52 95.43 91.80 92.22 60,683,416 -2.71(-2.85%)
Oct 26, 2022 96.43 98.31 94.69 94.93 88,207,000 -9.55(-9.14%)
Oct 25, 2022 102.90 104.82 102.72 104.48 40,478,224 +1.96(+1.91%)
Oct 24, 2022 101.80 102.75 99.98 102.52 27,182,286 +1.39(+1.37%)
Oct 21, 2022 97.85 101.28 97.72 101.13 32,932,814 +1.16(+1.16%)
Oct 20, 2022 100.00 102.32 99.39 99.97 25,287,620 +0.34(+0.34%)
Oct 19, 2022 100.01 101.02 98.92 99.63 23,796,494 -1.14(-1.13%)
Oct 18, 2022 103.13 103.47 99.97 100.77 24,041,478 +0.80(+0.80%)
Oct 17, 2022 98.86 100.93 98.83 99.97 28,393,698 +3.41(+3.53%)
Oct 14, 2022 99.99 100.69 96.37 96.56 25,410,940 -2.50(-2.52%)
Oct 13, 2022 95.15 99.78 94.38 99.06 34,582,332 +1.50(+1.54%)
Oct 12, 2022 97.30 98.75 96.73 97.56 21,946,424 +0.38(+0.39%)
Oct 11, 2022 97.43 99.25 96.31 97.18 26,492,432 -0.68(-0.69%)
Oct 10, 2022 99.00 99.09 97.01 97.86 18,216,432 -0.82(-0.83%)
Oct 07, 2022 99.85 100.53 98.30 98.68 27,538,666 -2.74(-2.70%)
Oct 06, 2022 100.68 102.92 100.59 101.42 22,311,426 -0.01(-0.01%)
Oct 05, 2022 99.82 101.93 98.80 101.43 22,153,376 -0.21(-0.21%)
Oct 04, 2022 100.44 101.84 100.38 101.64 28,841,080 +3.00(+3.04%)
Oct 03, 2022 96.76 99.29 96.52 98.64 27,964,280 +2.99(+3.13%)
Sep 30, 2022 97.05 98.90 95.56 95.65 32,941,494 -1.77(-1.82%)
Sep 29, 2022 98.64 98.64 95.96 97.42 31,031,220 -2.63(-2.63%)
Sep 28, 2022 97.65 100.70 97.11 100.05 32,454,332 +2.55(+2.62%)
Sep 27, 2022 99.43 100.00 96.87 97.50 30,051,744 -0.67(-0.68%)
Sep 26, 2022 98.10 99.88 97.80 98.17 27,054,730 -0.57(-0.58%)
Sep 23, 2022 99.63 99.66 97.47 98.74 31,625,444 -1.40(-1.40%)
Sep 22, 2022 98.82 101.24 98.79 100.14 34,288,368 +0.86(+0.87%)
Sep 21, 2022 101.67 102.88 99.27 99.28 31,443,968 -1.86(-1.84%)
Sep 20, 2022 102.08 102.37 100.52 101.14 26,506,004 -1.93(-1.87%)
Sep 19, 2022 101.75 103.33 101.55 103.07 23,017,458 +0.27(+0.26%)
Sep 16, 2022 102.07 103.13 100.94 102.80 42,797,456 -0.11(-0.11%)
Sep 15, 2022 104.03 105.27 102.35 102.91 34,156,700 -2.09(-1.99%)
Sep 14, 2022 104.57 105.28 103.66 105.00 26,574,054 +0.68(+0.65%)
Sep 13, 2022 107.80 108.30 104.09 104.32 38,152,780 -6.54(-5.90%)
Sep 12, 2022 110.99 111.62 109.93 110.86 22,951,448 +0.21(+0.19%)
Sep 09, 2022 109.07 110.99 109.02 110.65 23,233,778 +2.27(+2.09%)
Sep 08, 2022 108.04 109.60 107.16 108.38 24,233,236 -1.07(-0.98%)
Sep 07, 2022 107.06 109.98 106.90 109.45 23,147,286 +2.64(+2.47%)
Sep 06, 2022 107.30 108.03 105.78 106.81 25,057,712 -1.04(-0.96%)
Sep 02, 2022 110.59 110.74 107.26 107.85 24,203,322 -1.91(-1.74%)
Sep 01, 2022 108.28 110.44 107.36 109.76 28,345,860 +1.54(+1.42%)
Aug 31, 2022 110.65 110.85 108.13 108.22 28,605,616 -0.72(-0.66%)
Aug 30, 2022 110.17 110.50 107.80 108.94 27,509,996 -0.48(-0.44%)
Aug 29, 2022 109.99 110.95 108.80 109.42 21,227,480 -0.92(-0.83%)
Aug 26, 2022 114.72 115.12 110.19 110.34 37,245,920 -6.31(-5.41%)
Aug 25, 2022 114.24 116.72 114.11 116.65 16,952,014 +2.96(+2.60%)
Aug 24, 2022 113.50 114.78 112.87 113.69 17,725,292 -0.17(-0.15%)
Aug 23, 2022 113.47 115.01 113.43 113.86 15,865,856 -0.44(-0.38%)
Aug 22, 2022 115.20 115.63 113.85 114.30 21,451,226 -2.91(-2.48%)
Aug 19, 2022 119.06 119.15 116.76 117.21 21,809,910 -2.96(-2.46%)
Aug 18, 2022 119.43 120.82 118.72 120.17 17,982,140 +0.62(+0.52%)
Aug 17, 2022 120.12 121.29 119.38 119.55 22,835,668 -2.15(-1.77%)
Aug 16, 2022 121.52 122.43 120.64 121.70 19,039,830 -0.38(-0.31%)
Aug 15, 2022 121.13 122.30 120.61 122.08 19,487,452 +0.40(+0.33%)
Aug 12, 2022 120.26 121.68 119.46 121.68 19,096,504 +2.78(+2.34%)
Aug 11, 2022 121.28 121.49 118.56 118.90 24,284,280 -0.80(-0.67%)
Aug 10, 2022 118.78 120.92 118.41 119.70 31,058,108 +3.07(+2.63%)
Aug 09, 2022 117.14 117.32 115.71 116.63 19,071,092 -0.67(-0.57%)
Aug 08, 2022 118.39 120.15 116.88 117.30 19,151,468 -0.17(-0.14%)
Aug 05, 2022 116.23 118.11 116.00 117.47 19,159,734 -0.72(-0.61%)
Aug 04, 2022 117.48 118.78 116.89 118.19 21,582,936 +0.11(+0.09%)
Aug 03, 2022 115.71 118.62 115.48 118.08 28,548,268 +2.95(+2.56%)
Aug 02, 2022 114.00 116.35 113.72 115.13 20,226,076 +0.27(+0.24%)
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.