Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 111.02 112.18 109.91 110.08 500,544 -0.30(-0.27%)
Sep 29, 2022 110.12 110.67 108.66 110.37 245,542 -0.21(-0.19%)
Sep 28, 2022 109.55 111.40 108.78 110.58 342,177 +1.65(+1.51%)
Sep 27, 2022 108.44 109.30 106.65 108.93 314,025 +1.42(+1.32%)
Sep 26, 2022 109.57 110.48 106.56 107.50 360,974 -3.00(-2.71%)
Sep 23, 2022 110.85 111.17 109.27 110.50 361,447 -1.28(-1.15%)
Sep 22, 2022 112.42 112.95 110.84 111.78 288,137 -0.81(-0.72%)
Sep 21, 2022 115.13 117.36 112.56 112.60 398,044 -1.84(-1.60%)
Sep 20, 2022 115.70 115.91 113.54 114.44 291,192 -2.13(-1.83%)
Sep 19, 2022 114.19 116.92 114.19 116.57 227,159 +1.38(+1.20%)
Sep 16, 2022 116.28 116.46 114.79 115.19 1,021,809 -2.05(-1.75%)
Sep 15, 2022 116.50 119.35 116.20 117.24 397,762 +0.14(+0.12%)
Sep 14, 2022 116.81 117.46 115.77 117.09 434,855 +0.80(+0.69%)
Sep 13, 2022 117.79 118.74 115.89 116.30 310,073 -3.14(-2.63%)
Sep 12, 2022 118.73 120.50 118.24 119.44 272,262 +1.31(+1.11%)
Sep 09, 2022 118.24 119.46 117.87 118.13 319,660 +0.20(+0.17%)
Sep 08, 2022 114.90 118.64 114.90 117.94 480,520 +2.32(+2.01%)
Sep 07, 2022 113.16 116.12 113.03 115.62 350,270 +2.63(+2.33%)
Sep 06, 2022 114.45 114.85 112.10 112.98 392,485 -0.93(-0.82%)
Sep 02, 2022 116.01 116.77 113.20 113.92 401,944 -1.13(-0.98%)
Sep 01, 2022 114.17 115.65 113.96 115.05 434,152 +0.72(+0.63%)
Aug 31, 2022 116.36 116.75 114.22 114.33 365,174 -1.98(-1.70%)
Aug 30, 2022 117.36 117.56 116.12 116.31 298,487 -0.89(-0.76%)
Aug 29, 2022 117.00 117.84 115.79 117.19 231,499 -0.74(-0.63%)
Aug 26, 2022 119.68 119.68 117.59 117.94 325,231 -1.74(-1.45%)
Aug 25, 2022 118.61 119.67 118.01 119.67 194,244 +1.95(+1.66%)
Aug 24, 2022 117.28 117.95 116.14 117.72 343,065 +0.29(+0.24%)
Aug 23, 2022 117.49 118.10 116.33 117.44 257,855 +0.21(+0.18%)
Aug 22, 2022 119.56 119.56 117.04 117.23 254,435 -3.74(-3.09%)
Aug 19, 2022 121.97 122.38 120.74 120.97 458,317 -2.21(-1.80%)
Aug 18, 2022 122.75 123.75 122.34 123.18 353,601 +1.12(+0.92%)
Aug 17, 2022 120.25 122.13 120.24 122.06 295,689 +1.14(+0.94%)
Aug 16, 2022 119.55 121.62 119.55 120.93 235,972 +1.01(+0.84%)
Aug 15, 2022 119.71 120.30 118.93 119.92 239,353 -0.76(-0.63%)
Aug 12, 2022 119.23 120.80 119.23 120.68 221,833 +1.77(+1.49%)
Aug 11, 2022 116.94 119.04 116.69 118.90 343,261 +2.88(+2.48%)
Aug 10, 2022 114.88 116.87 114.88 116.02 381,949 +1.65(+1.44%)
Aug 09, 2022 114.94 115.50 113.42 114.37 436,267 +0.02(+0.02%)
Aug 08, 2022 114.88 116.06 114.25 114.36 318,312 -0.34(-0.30%)
Aug 05, 2022 112.82 114.72 111.70 114.70 451,084 +2.03(+1.80%)
Aug 04, 2022 116.67 118.76 112.56 112.66 668,693 -2.94(-2.54%)
Aug 03, 2022 116.70 116.85 114.60 115.60 589,927 -1.00(-0.86%)
Aug 02, 2022 117.86 118.38 116.45 116.60 308,824 -0.75(-0.64%)
Aug 01, 2022 118.74 119.02 116.64 117.36 460,062 -2.35(-1.96%)
Jul 29, 2022 117.85 120.14 117.44 119.70 510,863 +1.97(+1.67%)
Jul 28, 2022 119.01 119.58 115.23 117.73 550,089 -1.28(-1.08%)
Jul 27, 2022 119.98 120.76 118.19 119.01 416,525 -1.13(-0.94%)
Jul 26, 2022 119.84 120.73 119.33 120.14 331,909 +0.82(+0.69%)
Jul 25, 2022 119.07 121.29 118.06 119.32 393,708 +1.20(+1.02%)
Jul 22, 2022 120.12 120.45 117.61 118.12 407,421 -1.93(-1.61%)
Jul 21, 2022 119.16 120.07 117.35 120.05 280,991 +1.09(+0.92%)
Jul 20, 2022 119.82 119.82 118.39 118.96 244,531 -1.19(-0.99%)
Jul 19, 2022 118.10 120.62 118.10 120.15 351,041 +3.43(+2.94%)
Jul 18, 2022 120.00 120.62 116.50 116.72 366,383 -2.32(-1.95%)
Jul 15, 2022 119.29 120.58 118.22 119.04 273,395 +0.48(+0.41%)
Jul 14, 2022 119.80 120.37 117.44 118.56 356,880 -3.72(-3.05%)
Jul 13, 2022 122.52 123.48 121.55 122.28 417,245 -0.74(-0.60%)
Jul 12, 2022 122.37 125.20 122.37 123.02 376,463 +0.02(+0.01%)
Jul 11, 2022 122.19 124.69 122.18 123.00 175,904 -0.02(-0.01%)
Jul 08, 2022 124.23 124.82 122.92 123.02 302,113 -0.41(-0.33%)
Jul 07, 2022 125.13 126.10 123.37 123.43 421,793 -0.75(-0.60%)
Jul 06, 2022 123.06 125.07 121.78 124.18 268,293 +0.70(+0.56%)
Jul 05, 2022 125.12 125.41 120.14 123.48 477,980 -3.68(-2.90%)
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.