Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 116.63 120.99 115.71 118.27 2,137,916 -1.31(-1.10%)
Aug 30, 2022 121.61 122.04 118.22 119.58 1,529,217 -4.40(-3.55%)
Aug 29, 2022 121.61 126.39 121.30 123.97 1,785,696 +1.97(+1.61%)
Aug 26, 2022 122.04 123.92 120.24 122.01 1,161,682 -0.05(-0.04%)
Aug 25, 2022 121.65 122.08 120.48 122.06 1,018,418 +1.49(+1.23%)
Aug 24, 2022 117.79 120.85 117.33 120.57 1,142,133 +2.93(+2.49%)
Aug 23, 2022 116.33 119.30 115.86 117.64 1,090,329 +3.83(+3.36%)
Aug 22, 2022 112.90 114.58 110.73 113.81 1,090,439 -0.39(-0.34%)
Aug 19, 2022 114.04 115.10 113.07 114.20 1,145,067 -0.27(-0.23%)
Aug 18, 2022 112.38 115.09 112.22 114.47 1,334,625 +4.06(+3.68%)
Aug 17, 2022 108.74 110.53 107.71 110.40 1,267,473 +1.83(+1.69%)
Aug 16, 2022 110.15 111.06 107.25 108.57 1,050,481 -0.57(-0.52%)
Aug 15, 2022 107.03 109.64 104.67 109.14 1,146,989 -2.21(-1.99%)
Aug 12, 2022 109.17 111.69 108.18 111.35 1,118,526 +1.55(+1.41%)
Aug 11, 2022 108.17 111.13 107.22 109.81 1,555,190 +4.46(+4.23%)
Aug 10, 2022 104.14 105.98 102.52 105.35 1,094,171 +0.99(+0.95%)
Aug 09, 2022 103.63 105.86 103.12 104.36 1,356,421 +2.54(+2.49%)
Aug 08, 2022 100.72 102.49 100.52 101.83 1,530,124 +1.08(+1.07%)
Aug 05, 2022 96.37 102.10 96.22 100.75 1,572,586 +2.97(+3.03%)
Aug 04, 2022 102.96 103.69 97.53 97.78 2,753,587 -5.68(-5.49%)
Aug 03, 2022 108.66 108.66 102.38 103.46 1,791,983 -3.87(-3.60%)
Aug 02, 2022 106.68 107.95 105.08 107.33 1,297,952 +0.85(+0.80%)
Aug 01, 2022 107.90 107.90 104.92 106.48 1,731,315 -3.65(-3.32%)
Jul 29, 2022 109.32 111.25 107.15 110.13 2,100,560 +3.22(+3.01%)
Jul 28, 2022 105.81 107.62 103.98 106.91 2,167,007 +2.46(+2.35%)
Jul 27, 2022 103.00 105.10 97.21 104.45 3,465,398 +1.40(+1.36%)
Jul 26, 2022 105.39 106.27 101.71 103.05 1,965,903 -1.06(-1.02%)
Jul 25, 2022 100.86 104.32 99.61 104.11 1,356,028 +4.83(+4.86%)
Jul 22, 2022 101.22 102.42 98.57 99.28 1,396,810 -1.93(-1.91%)
Jul 21, 2022 98.90 101.23 97.52 101.21 1,995,165 -1.53(-1.49%)
Jul 20, 2022 100.65 103.28 100.07 102.74 1,485,819 +0.81(+0.80%)
Jul 19, 2022 97.28 102.22 97.23 101.92 1,733,156 +4.21(+4.31%)
Jul 18, 2022 96.10 99.49 95.53 97.71 2,283,405 +4.48(+4.81%)
Jul 15, 2022 94.64 94.64 92.04 93.23 1,397,737 +1.00(+1.08%)
Jul 14, 2022 90.01 92.33 88.46 92.23 2,271,380 -1.70(-1.81%)
Jul 13, 2022 91.34 95.82 91.34 93.93 1,788,387 +1.32(+1.43%)
Jul 12, 2022 92.28 93.45 89.83 92.61 2,009,365 -3.74(-3.88%)
Jul 11, 2022 96.83 98.05 95.26 96.35 1,525,296 -1.74(-1.78%)
Jul 08, 2022 99.20 99.27 95.81 98.09 1,335,172 +0.26(+0.27%)
Jul 07, 2022 96.82 99.18 95.37 97.83 1,978,322 +4.27(+4.56%)
Jul 06, 2022 94.70 97.15 90.36 93.56 3,985,072 -2.59(-2.69%)
Jul 05, 2022 100.66 100.72 94.09 96.15 2,884,994 -7.05(-6.83%)
Jul 01, 2022 105.11 105.65 99.41 103.20 1,530,035 -0.54(-0.52%)
Jun 30, 2022 104.56 107.11 102.80 103.73 2,869,978 -3.32(-3.10%)
Jun 29, 2022 112.36 112.91 106.41 107.05 2,743,597 -3.52(-3.18%)
Jun 28, 2022 107.95 110.73 107.23 110.57 3,618,041 +5.84(+5.57%)
Jun 27, 2022 101.14 105.17 100.48 104.73 3,207,704 +5.16(+5.18%)
Jun 24, 2022 99.00 101.81 97.39 99.57 6,694,007 +2.28(+2.35%)
Jun 23, 2022 102.30 102.56 96.07 97.29 2,479,639 -3.90(-3.85%)
Jun 22, 2022 99.05 102.34 98.27 101.19 3,844,366 -4.31(-4.08%)
Jun 21, 2022 104.07 106.39 102.83 105.50 3,351,980 +4.77(+4.73%)
Jun 17, 2022 104.98 106.63 98.51 100.73 7,432,888 -5.72(-5.37%)
Jun 16, 2022 111.50 112.15 105.31 106.45 3,556,615 -8.27(-7.21%)
Jun 15, 2022 117.11 117.50 112.87 114.72 2,972,327 -2.85(-2.42%)
Jun 14, 2022 121.53 123.22 115.50 117.57 2,756,662 -1.07(-0.90%)
Jun 13, 2022 120.33 121.35 115.63 118.64 2,706,958 -6.03(-4.84%)
Jun 10, 2022 122.57 126.29 121.19 124.68 3,119,267 +0.84(+0.68%)
Jun 09, 2022 125.79 126.61 123.36 123.84 1,330,286 -2.71(-2.14%)
Jun 08, 2022 126.28 128.30 125.11 126.55 1,644,178 +0.54(+0.43%)
Jun 07, 2022 123.05 126.34 123.05 126.01 1,685,896 +2.42(+1.96%)
Jun 06, 2022 125.69 126.53 123.03 123.59 1,457,612 -1.25(-1.00%)
Jun 03, 2022 123.26 125.37 122.93 124.84 1,275,841 +1.60(+1.30%)
Jun 02, 2022 122.67 124.91 121.97 123.24 1,658,246 -1.17(-0.94%)
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.