Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 91.67 92.66 89.46 91.16 828,203 -0.41(-0.45%)
Sep 29, 2022 90.82 91.86 88.93 91.57 717,982 -0.85(-0.92%)
Sep 28, 2022 90.73 92.91 89.79 92.42 1,028,282 +2.94(+3.28%)
Sep 27, 2022 91.40 92.45 88.66 89.48 785,994 -0.51(-0.57%)
Sep 26, 2022 91.41 92.68 89.66 90.00 826,138 -2.07(-2.24%)
Sep 23, 2022 94.09 94.30 90.55 92.06 739,826 -3.72(-3.88%)
Sep 22, 2022 98.84 99.02 95.71 95.78 491,524 -2.50(-2.55%)
Sep 21, 2022 100.87 101.14 98.25 98.28 506,054 -0.73(-0.74%)
Sep 20, 2022 99.99 100.20 98.03 99.01 445,405 -2.05(-2.03%)
Sep 19, 2022 96.87 101.47 96.87 101.06 436,537 +2.77(+2.82%)
Sep 16, 2022 99.55 99.55 96.46 98.29 985,290 -3.40(-3.35%)
Sep 15, 2022 100.90 104.37 100.32 101.69 742,533 +0.62(+0.61%)
Sep 14, 2022 102.82 102.82 100.11 101.08 609,451 -1.60(-1.56%)
Sep 13, 2022 105.31 106.78 102.63 102.68 575,911 -5.96(-5.49%)
Sep 12, 2022 108.27 109.54 106.90 108.64 621,521 +1.12(+1.04%)
Sep 09, 2022 105.96 107.74 105.96 107.52 463,264 +3.30(+3.17%)
Sep 08, 2022 101.91 104.44 100.62 104.22 719,683 +0.92(+0.89%)
Sep 07, 2022 100.37 103.46 100.27 103.31 425,181 +2.08(+2.05%)
Sep 06, 2022 102.00 103.09 99.77 101.23 466,082 -0.06(-0.06%)
Sep 02, 2022 103.71 103.86 100.61 101.29 478,901 +0.09(+0.09%)
Sep 01, 2022 101.60 101.98 99.04 101.19 663,143 -1.86(-1.80%)
Aug 31, 2022 103.98 104.56 102.56 103.05 747,420 -0.45(-0.44%)
Aug 30, 2022 105.60 105.98 101.88 103.50 689,905 -2.09(-1.98%)
Aug 29, 2022 103.49 106.24 103.43 105.60 457,295 +0.75(+0.71%)
Aug 26, 2022 109.79 110.13 104.69 104.85 419,919 -4.41(-4.03%)
Aug 25, 2022 107.37 109.26 107.37 109.26 405,497 +2.59(+2.43%)
Aug 24, 2022 104.84 107.61 104.23 106.67 597,070 +1.74(+1.66%)
Aug 23, 2022 101.64 105.14 101.64 104.93 617,046 +3.03(+2.98%)
Aug 22, 2022 103.07 104.00 101.70 101.89 550,734 -3.25(-3.09%)
Aug 19, 2022 104.80 105.82 103.35 105.14 499,489 -1.20(-1.13%)
Aug 18, 2022 106.08 106.75 105.53 106.35 315,172 +1.17(+1.11%)
Aug 17, 2022 105.41 105.84 104.29 105.18 462,588 -2.00(-1.87%)
Aug 16, 2022 106.11 107.88 105.56 107.18 341,466 +1.18(+1.11%)
Aug 15, 2022 105.04 106.33 104.67 106.01 345,353 -0.82(-0.77%)
Aug 12, 2022 106.65 107.21 105.53 106.83 411,588 +0.64(+0.61%)
Aug 11, 2022 106.11 106.99 104.74 106.19 535,059 +1.85(+1.78%)
Aug 10, 2022 101.71 105.89 101.57 104.33 559,670 +3.46(+3.43%)
Aug 09, 2022 101.21 101.57 100.18 100.87 783,580 -0.47(-0.47%)
Aug 08, 2022 101.06 102.35 100.62 101.34 377,878 +0.88(+0.87%)
Aug 05, 2022 98.71 100.84 98.71 100.47 360,000 -0.07(-0.07%)
Aug 04, 2022 99.51 102.03 98.88 100.53 474,861 +0.85(+0.85%)
Aug 03, 2022 100.47 100.78 99.44 99.68 427,851 -0.06(-0.06%)
Aug 02, 2022 100.59 101.56 99.43 99.74 468,884 -1.65(-1.62%)
Aug 01, 2022 101.58 102.68 100.15 101.38 642,525 -1.65(-1.60%)
Jul 29, 2022 99.92 104.56 99.52 103.03 1,004,409 +5.40(+5.53%)
Jul 28, 2022 98.11 100.41 94.15 97.63 1,121,298 -0.58(-0.59%)
Jul 27, 2022 94.52 98.44 93.70 98.20 687,652 +3.76(+3.99%)
Jul 26, 2022 94.59 95.66 93.64 94.44 820,615 -0.66(-0.70%)
Jul 25, 2022 93.53 95.35 92.58 95.10 505,477 +2.46(+2.65%)
Jul 22, 2022 94.15 94.70 91.82 92.64 375,217 -0.79(-0.84%)
Jul 21, 2022 93.59 94.13 92.25 93.43 717,874 -0.41(-0.43%)
Jul 20, 2022 92.40 93.88 92.02 93.83 650,799 +1.54(+1.67%)
Jul 19, 2022 88.46 92.40 88.14 92.29 627,052 +5.31(+6.10%)
Jul 18, 2022 88.93 90.26 86.69 86.99 712,714 +0.01(+0.01%)
Jul 15, 2022 86.86 87.02 84.53 86.98 541,914 +1.61(+1.88%)
Jul 14, 2022 84.68 85.40 83.76 85.37 685,450 -1.45(-1.67%)
Jul 13, 2022 86.91 87.34 85.56 86.82 1,035,245 -1.46(-1.65%)
Jul 12, 2022 87.68 89.97 86.82 88.27 1,058,639 -0.80(-0.90%)
Jul 11, 2022 90.04 90.68 88.03 89.08 929,371 -2.82(-3.07%)
Jul 08, 2022 93.50 93.82 91.58 91.89 613,981 -1.66(-1.78%)
Jul 07, 2022 93.27 94.18 92.14 93.56 737,097 +3.51(+3.90%)
Jul 06, 2022 90.89 92.01 88.72 90.05 668,661 -1.29(-1.41%)
Jul 05, 2022 93.04 93.06 89.95 91.34 830,157 -3.84(-4.04%)
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.