Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 120.00 122.02 116.41 120.78 4,048,845 -0.09(-0.07%)
Oct 28, 2022 113.72 121.88 109.89 120.87 9,279,829 +19.62(+19.38%)
Oct 27, 2022 102.18 103.25 99.33 101.25 3,773,742 -1.36(-1.33%)
Oct 26, 2022 101.54 104.80 101.25 102.61 2,545,459 +1.66(+1.64%)
Oct 25, 2022 99.31 102.77 99.31 100.95 2,196,841 +1.98(+2.00%)
Oct 24, 2022 96.32 99.27 94.85 98.97 1,892,826 +3.29(+3.44%)
Oct 21, 2022 94.18 96.74 91.62 95.68 4,012,630 +1.32(+1.40%)
Oct 20, 2022 95.93 97.45 93.79 94.36 2,688,337 -2.48(-2.56%)
Oct 19, 2022 95.69 97.10 94.59 96.84 2,480,945 -0.09(-0.09%)
Oct 18, 2022 102.31 103.13 96.06 96.93 3,676,962 -2.80(-2.81%)
Oct 17, 2022 99.41 101.60 98.24 99.73 2,192,960 +2.32(+2.38%)
Oct 14, 2022 102.81 103.97 97.26 97.41 2,119,798 -4.31(-4.24%)
Oct 13, 2022 95.41 103.41 94.65 101.72 3,076,942 +3.40(+3.46%)
Oct 12, 2022 100.68 100.92 97.54 98.32 2,083,510 -1.36(-1.36%)
Oct 11, 2022 100.45 101.73 97.33 99.68 2,703,987 -0.54(-0.54%)
Oct 10, 2022 101.90 102.77 99.66 100.22 3,158,656 -1.92(-1.88%)
Oct 07, 2022 103.63 105.33 100.11 102.14 9,427,215 +6.93(+7.28%)
Oct 06, 2022 91.18 95.31 90.38 95.21 4,233,511 +4.13(+4.53%)
Oct 05, 2022 89.31 92.13 89.31 91.08 2,333,598 +0.11(+0.12%)
Oct 04, 2022 87.64 91.57 87.63 90.97 3,054,834 +5.99(+7.05%)
Oct 03, 2022 81.47 85.54 81.06 84.98 2,588,969 +4.44(+5.51%)
Sep 30, 2022 81.79 83.98 80.36 80.54 2,032,106 -1.56(-1.90%)
Sep 29, 2022 82.31 82.90 80.61 82.10 1,773,262 -1.23(-1.48%)
Sep 28, 2022 80.66 83.94 80.40 83.33 2,800,773 +3.69(+4.63%)
Sep 27, 2022 81.54 81.74 78.94 79.64 2,782,602 -0.71(-0.88%)
Sep 26, 2022 80.64 81.74 79.12 80.35 1,994,937 -0.31(-0.38%)
Sep 23, 2022 80.39 80.78 79.03 80.66 2,062,514 -0.30(-0.37%)
Sep 22, 2022 83.64 83.85 79.71 80.96 2,708,672 -3.50(-4.14%)
Sep 21, 2022 87.83 88.64 84.42 84.46 2,263,555 -2.91(-3.33%)
Sep 20, 2022 87.28 88.42 85.62 87.37 2,069,186 -0.57(-0.65%)
Sep 19, 2022 88.62 89.14 85.42 87.94 2,048,645 -2.15(-2.39%)
Sep 16, 2022 89.79 90.45 88.03 90.09 2,989,949 -0.89(-0.98%)
Sep 15, 2022 90.62 93.02 90.31 90.98 1,808,663 +0.41(+0.45%)
Sep 14, 2022 89.43 90.94 87.29 90.57 1,512,759 +1.40(+1.57%)
Sep 13, 2022 89.92 90.65 88.56 89.17 2,868,034 -5.01(-5.32%)
Sep 12, 2022 92.99 94.30 92.68 94.18 1,651,081 +1.28(+1.38%)
Sep 09, 2022 91.60 93.24 91.60 92.90 2,642,950 +1.31(+1.43%)
Sep 08, 2022 87.32 91.64 87.21 91.59 2,639,230 +3.22(+3.64%)
Sep 07, 2022 82.56 88.60 82.11 88.37 2,821,044 +6.34(+7.73%)
Sep 06, 2022 82.04 83.13 81.20 82.03 1,668,990 +0.03(+0.04%)
Sep 02, 2022 84.47 85.46 81.28 82.00 2,014,126 -1.08(-1.30%)
Sep 01, 2022 81.68 83.15 79.37 83.08 3,927,995 +0.87(+1.06%)
Aug 31, 2022 83.50 84.19 81.76 82.21 2,160,744 -0.53(-0.64%)
Aug 30, 2022 83.51 85.28 82.16 82.74 2,378,050 -0.64(-0.77%)
Aug 29, 2022 83.50 84.62 83.20 83.38 2,107,879 -1.11(-1.31%)
Aug 26, 2022 87.73 88.88 84.23 84.49 3,014,803 -3.88(-4.39%)
Aug 25, 2022 86.99 88.43 86.11 88.37 2,331,049 +2.45(+2.85%)
Aug 24, 2022 84.11 87.23 84.07 85.92 2,476,634 +2.29(+2.74%)
Aug 23, 2022 84.21 84.60 82.21 83.63 2,008,089 -0.67(-0.79%)
Aug 22, 2022 83.23 85.80 83.23 84.30 2,594,054 -0.81(-0.95%)
Aug 19, 2022 86.67 87.72 84.12 85.11 2,222,642 -2.42(-2.76%)
Aug 18, 2022 88.22 88.53 86.77 87.53 2,636,017 -0.61(-0.69%)
Aug 17, 2022 89.40 89.88 87.65 88.14 1,979,408 -2.65(-2.92%)
Aug 16, 2022 91.38 91.89 88.88 90.79 2,433,663 -1.50(-1.63%)
Aug 15, 2022 89.91 92.74 89.71 92.30 1,920,761 +2.47(+2.74%)
Aug 12, 2022 88.62 89.90 87.60 89.83 1,914,913 +1.59(+1.80%)
Aug 11, 2022 89.84 91.95 87.84 88.24 2,584,948 -1.49(-1.66%)
Aug 10, 2022 88.00 90.10 87.58 89.73 3,512,131 +4.61(+5.42%)
Aug 09, 2022 90.67 91.24 85.02 85.12 4,794,395 -6.28(-6.87%)
Aug 08, 2022 89.56 94.60 89.50 91.40 3,110,211 +2.31(+2.59%)
Aug 05, 2022 87.40 90.42 87.25 89.09 2,220,084 -0.45(-0.50%)
Aug 04, 2022 90.24 90.78 87.88 89.54 2,258,462 -0.85(-0.95%)
Aug 03, 2022 88.29 91.23 86.84 90.39 3,510,166 +2.09(+2.37%)
Aug 02, 2022 84.03 90.23 83.73 88.30 4,298,544 +4.47(+5.33%)
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.