Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 31,443,962 -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 21,451,224 -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 31,058,098 +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 21,582,932 +0.11(+0.09%)
Aug 03, 2022 115.71 118.62 115.48 118.08 28,548,262 +2.95(+2.56%)
Aug 02, 2022 114.00 116.35 113.72 115.13 20,226,076 +0.27(+0.24%)
Aug 01, 2022 115.30 116.72 114.34 114.86 26,019,554 -1.46(-1.26%)
Jul 29, 2022 113.08 116.70 113.06 116.32 37,257,036 +2.10(+1.84%)
Jul 28, 2022 112.37 114.34 111.46 114.22 32,785,608 +1.16(+1.03%)
Jul 27, 2022 109.26 113.91 108.01 113.06 59,853,440 +8.04(+7.66%)
Jul 26, 2022 106.60 107.20 104.07 105.02 47,817,504 -2.49(-2.32%)
Jul 25, 2022 108.41 109.87 106.30 107.51 34,674,228 -0.39(-0.36%)
Jul 22, 2022 111.00 112.34 106.50 107.90 48,902,340 -6.44(-5.63%)
Jul 21, 2022 114.28 114.55 111.11 114.34 32,595,174 +0.44(+0.39%)
Jul 20, 2022 113.17 115.40 112.48 113.90 35,584,952 +0.09(+0.08%)
Jul 19, 2022 110.85 114.02 109.56 113.81 36,483,264 +4.78(+4.38%)
Jul 18, 2022 112.64 113.68 108.37 109.03 43,135,584 -2.75(-2.46%)
Jul 15, 2022 112.00 113.14 110.90 111.78 46,789,140 +1.41(+1.28%)
Jul 14, 2022 110.21 111.09 108.37 110.37 36,984,100 -0.96(-0.86%)
Jul 13, 2022 111.70 114.20 111.20 111.33 43,649,840 -2.70(-2.36%)
Jul 12, 2022 116.22 116.97 113.69 114.02 29,894,660 -1.66(-1.43%)
Jul 11, 2022 118.00 118.00 115.33 115.68 31,223,100 -3.68(-3.08%)
Jul 08, 2022 117.25 119.69 116.90 119.35 38,335,940 +0.57(+0.48%)
Jul 07, 2022 115.08 119.19 114.83 118.78 40,988,280 +4.21(+3.68%)
Jul 06, 2022 113.30 115.59 111.48 114.57 37,413,220 +1.31(+1.16%)
Jul 05, 2022 107.10 113.38 105.73 113.26 39,369,040 +4.53(+4.16%)
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.