Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 112.46 113.28 111.97 112.53 648,140 -0.62(-0.55%)
Oct 28, 2022 110.29 113.18 110.29 113.15 1,169,256 +2.43(+2.19%)
Oct 27, 2022 111.57 112.77 110.52 110.72 1,219,947 -0.58(-0.52%)
Oct 26, 2022 111.10 112.84 110.82 111.30 794,902 -0.12(-0.11%)
Oct 25, 2022 110.85 111.65 110.52 111.42 1,400,534 +0.81(+0.73%)
Oct 24, 2022 110.10 111.32 110.05 110.61 858,022 +0.97(+0.88%)
Oct 21, 2022 107.37 110.04 107.37 109.64 698,551 +2.03(+1.89%)
Oct 20, 2022 107.99 108.89 107.41 107.61 587,607 -0.12(-0.11%)
Oct 19, 2022 106.98 108.85 106.98 107.73 868,741 -0.34(-0.31%)
Oct 18, 2022 109.89 110.05 107.26 108.07 642,912 +0.25(+0.23%)
Oct 17, 2022 107.83 108.71 107.59 107.82 904,280 +1.65(+1.55%)
Oct 14, 2022 107.07 107.60 105.72 106.17 657,750 -0.43(-0.40%)
Oct 13, 2022 104.26 108.16 103.55 106.60 1,936,368 +0.65(+0.61%)
Oct 12, 2022 106.01 106.84 105.38 105.95 784,363 +0.18(+0.17%)
Oct 11, 2022 106.99 107.11 105.50 105.77 831,941 -1.29(-1.20%)
Oct 10, 2022 110.05 110.12 106.46 107.06 983,619 -2.75(-2.50%)
Oct 07, 2022 110.84 111.47 109.05 109.81 513,745 -2.24(-2.00%)
Oct 06, 2022 112.51 113.54 111.98 112.05 453,951 -0.92(-0.81%)
Oct 05, 2022 111.69 113.32 110.87 112.97 856,272 +0.07(+0.06%)
Oct 04, 2022 109.97 113.00 109.97 112.90 1,311,105 +4.34(+4.00%)
Oct 03, 2022 106.85 108.86 106.64 108.56 757,778 +2.10(+1.97%)
Sep 30, 2022 107.43 108.79 106.46 106.46 1,034,473 -1.02(-0.95%)
Sep 29, 2022 108.50 108.66 106.25 107.48 1,259,945 -1.73(-1.58%)
Sep 28, 2022 107.87 109.69 107.79 109.21 612,141 +1.01(+0.93%)
Sep 27, 2022 108.40 109.15 107.73 108.20 574,149 +0.49(+0.45%)
Sep 26, 2022 109.20 109.65 107.64 107.71 1,038,595 -1.89(-1.72%)
Sep 23, 2022 110.53 110.87 108.86 109.60 910,085 -1.21(-1.09%)
Sep 22, 2022 110.30 111.26 109.84 110.81 941,243 -0.19(-0.17%)
Sep 21, 2022 111.75 113.56 110.95 111.00 870,772 +0.00(+0.00%)
Sep 20, 2022 111.55 111.88 110.67 111.00 1,279,856 -1.47(-1.31%)
Sep 19, 2022 111.30 112.78 111.14 112.47 1,170,694 +0.03(+0.03%)
Sep 16, 2022 112.66 113.40 111.48 112.44 5,543,195 -1.23(-1.08%)
Sep 15, 2022 115.34 115.91 113.36 113.67 1,455,513 -2.45(-2.11%)
Sep 14, 2022 115.33 116.38 114.85 116.12 1,717,848 +1.01(+0.88%)
Sep 13, 2022 116.17 116.69 114.93 115.11 1,294,482 -3.57(-3.01%)
Sep 12, 2022 118.11 119.40 117.73 118.68 2,290,091 +0.56(+0.47%)
Sep 09, 2022 117.50 118.85 117.34 118.12 711,819 +1.15(+0.98%)
Sep 08, 2022 114.94 116.97 114.76 116.97 714,026 +1.35(+1.17%)
Sep 07, 2022 114.37 115.87 114.23 115.62 347,421 +1.11(+0.97%)
Sep 06, 2022 115.22 115.80 114.07 114.51 631,513 -1.15(-0.99%)
Sep 02, 2022 116.10 117.75 115.08 115.66 770,487 +0.84(+0.73%)
Sep 01, 2022 113.77 115.00 113.18 114.82 1,147,954 -1.21(-1.04%)
Aug 31, 2022 117.77 117.90 116.00 116.03 905,313 -1.52(-1.29%)
Aug 30, 2022 119.27 119.27 116.62 117.55 725,522 -0.73(-0.62%)
Aug 29, 2022 118.49 119.14 117.50 118.28 583,849 -0.43(-0.36%)
Aug 26, 2022 121.99 122.60 118.64 118.71 997,482 -2.99(-2.46%)
Aug 25, 2022 119.93 122.33 119.14 121.70 1,147,580 +2.75(+2.31%)
Aug 24, 2022 118.28 119.84 118.28 118.95 482,981 +0.69(+0.58%)
Aug 23, 2022 117.75 119.90 117.75 118.26 780,236 +0.21(+0.18%)
Aug 22, 2022 120.11 120.30 117.81 118.05 803,494 -3.53(-2.90%)
Aug 19, 2022 121.92 121.98 121.31 121.58 503,801 -0.86(-0.70%)
Aug 18, 2022 121.07 122.91 121.01 122.44 973,851 +1.46(+1.21%)
Aug 17, 2022 120.94 121.69 120.69 120.98 886,094 -1.66(-1.35%)
Aug 16, 2022 122.32 123.25 121.58 122.64 761,219 +0.22(+0.18%)
Aug 15, 2022 120.96 122.63 120.96 122.42 773,662 +0.46(+0.38%)
Aug 12, 2022 121.02 122.55 120.37 121.96 1,165,415 +1.85(+1.54%)
Aug 11, 2022 120.81 121.67 120.01 120.11 1,690,778 +0.08(+0.07%)
Aug 10, 2022 118.41 120.23 118.31 120.03 1,256,024 +3.47(+2.98%)
Aug 09, 2022 116.56 117.00 115.87 116.56 1,339,849 -0.65(-0.55%)
Aug 08, 2022 117.26 118.36 116.59 117.21 811,642 -0.04(-0.03%)
Aug 05, 2022 115.53 117.77 115.53 117.25 1,774,201 +0.25(+0.21%)
Aug 04, 2022 116.88 117.79 116.76 117.00 1,119,212 +0.12(+0.10%)
Aug 03, 2022 116.31 117.97 115.81 116.88 1,138,318 +1.14(+0.98%)
Aug 02, 2022 115.14 116.59 114.76 115.74 657,379 -0.43(-0.37%)
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.