Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 97.73 99.49 96.03 96.19 26,267,496 -1.90(-1.94%)
Sep 29, 2022 99.30 99.30 96.52 98.09 21,911,724 -2.65(-2.63%)
Sep 28, 2022 98.02 101.40 97.80 100.74 24,606,696 +2.65(+2.70%)
Sep 27, 2022 99.91 100.46 97.34 98.09 24,210,512 -0.72(-0.73%)
Sep 26, 2022 98.61 100.44 98.38 98.81 22,424,418 -0.36(-0.36%)
Sep 23, 2022 100.06 100.11 98.01 99.17 25,657,228 -1.40(-1.39%)
Sep 22, 2022 99.45 101.68 99.41 100.57 21,271,064 +0.56(+0.56%)
Sep 21, 2022 102.24 103.49 99.99 100.01 26,577,904 -1.82(-1.79%)
Sep 20, 2022 102.88 103.17 101.12 101.83 23,986,880 -2.02(-1.95%)
Sep 19, 2022 102.54 104.02 102.37 103.85 19,728,416 +0.22(+0.21%)
Sep 16, 2022 102.97 104.03 101.86 103.63 64,540,280 -0.27(-0.26%)
Sep 15, 2022 105.01 106.21 103.31 103.90 26,467,028 -1.97(-1.86%)
Sep 14, 2022 105.44 106.10 104.50 105.87 22,128,858 +0.56(+0.53%)
Sep 13, 2022 108.89 109.37 105.00 105.31 33,006,072 -6.56(-5.86%)
Sep 12, 2022 111.99 112.64 110.93 111.87 19,722,630 +0.09(+0.08%)
Sep 09, 2022 110.05 112.00 110.00 111.78 21,745,146 +2.36(+2.16%)
Sep 08, 2022 109.18 110.58 108.06 109.42 21,651,152 -1.06(-0.96%)
Sep 07, 2022 107.76 110.99 107.61 110.48 23,179,192 +3.00(+2.79%)
Sep 06, 2022 108.14 108.88 106.51 107.48 20,557,476 -1.20(-1.10%)
Sep 02, 2022 111.34 111.67 108.13 108.68 20,655,744 -1.87(-1.69%)
Sep 01, 2022 109.20 111.22 108.19 110.55 22,775,020 +1.40(+1.28%)
Aug 31, 2022 111.63 111.77 109.05 109.15 25,872,640 -0.76(-0.69%)
Aug 30, 2022 111.03 111.37 108.80 109.91 20,543,904 -0.43(-0.39%)
Aug 29, 2022 110.78 111.96 109.81 110.34 20,375,372 -0.96(-0.86%)
Aug 26, 2022 115.81 116.60 111.22 111.30 31,698,726 -6.40(-5.44%)
Aug 25, 2022 115.15 117.78 115.05 117.70 14,868,870 +3.00(+2.62%)
Aug 24, 2022 114.45 115.72 113.78 114.70 16,044,443 -0.07(-0.06%)
Aug 23, 2022 114.32 115.93 114.30 114.77 14,383,392 -0.30(-0.26%)
Aug 22, 2022 116.10 116.50 114.67 115.07 19,310,572 -3.05(-2.58%)
Aug 19, 2022 119.87 120.00 117.67 118.12 20,187,166 -2.73(-2.26%)
Aug 18, 2022 120.23 121.69 119.55 120.85 15,646,252 +0.53(+0.44%)
Aug 17, 2022 120.93 122.15 120.20 120.32 17,577,530 -2.19(-1.79%)
Aug 16, 2022 122.32 123.23 121.53 122.51 15,620,653 -0.37(-0.30%)
Aug 15, 2022 122.21 123.26 121.57 122.88 15,520,738 +0.23(+0.19%)
Aug 12, 2022 121.16 122.65 120.40 122.65 16,121,287 +2.83(+2.36%)
Aug 11, 2022 122.08 122.34 119.55 119.82 16,667,641 -0.83(-0.69%)
Aug 10, 2022 119.59 121.78 119.36 120.65 20,559,372 +3.15(+2.68%)
Aug 09, 2022 117.99 118.20 116.56 117.50 15,417,956 -0.64(-0.54%)
Aug 08, 2022 119.12 120.86 117.83 118.14 17,052,444 -0.08(-0.07%)
Aug 05, 2022 116.93 118.86 116.71 118.22 15,615,765 -0.65(-0.55%)
Aug 04, 2022 118.30 119.50 117.71 118.87 15,749,069 +0.10(+0.08%)
Aug 03, 2022 116.34 119.42 116.15 118.77 25,289,760 +2.87(+2.48%)
Aug 02, 2022 114.43 117.08 114.26 115.90 17,903,196 +0.42(+0.36%)
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.