|
Closing price on 9/8/2022
|
|
| Open |
103.10 |
| High |
104.60 |
| Low |
101.00 |
| Volume |
142,000 |
| Split-adjusted Price |
99.53 |
|
|
L14 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-2.00 / -1.94%
|
103.10
|
104.60
|
101.00
|
101.00
|
102.34
|
99.53
|
142,000
|
|
|
9/7/2022
|
-4.10 / -3.83%
|
107.00
|
107.40
|
103.00
|
103.00
|
105.59
|
101.50
|
118,700
|
|
|
9/6/2022
|
+0.40 / +0.37%
|
104.60
|
109.00
|
104.60
|
107.10
|
107.58
|
105.54
|
181,400
|
|
|
9/5/2022
|
-0.40 / -0.37%
|
107.10
|
108.90
|
104.70
|
106.70
|
106.85
|
105.15
|
78,300
|
|
|
8/31/2022
|
+0.10 / +0.09%
|
106.00
|
108.00
|
97.00
|
107.10
|
105.18
|
105.54
|
106,500
|
|
|
8/30/2022
|
-1.00 / -0.93%
|
108.20
|
111.60
|
106.10
|
107.00
|
108.13
|
105.44
|
90,200
|
|
|
8/29/2022
|
-4.10 / -3.66%
|
109.00
|
109.00
|
105.00
|
108.00
|
106.71
|
106.43
|
249,400
|
|
|
8/26/2022
|
-1.00 / -0.88%
|
113.10
|
114.80
|
110.90
|
112.10
|
112.70
|
110.47
|
145,100
|
|
|
8/25/2022
|
-1.30 / -1.14%
|
114.40
|
115.00
|
112.00
|
113.10
|
113.42
|
111.46
|
115,300
|
|
|
8/24/2022
|
-1.60 / -1.38%
|
116.00
|
117.00
|
112.50
|
114.40
|
114.71
|
112.74
|
104,300
|
|
|
8/23/2022
|
+8.00 / +7.41%
|
107.00
|
116.00
|
103.50
|
116.00
|
107.67
|
114.31
|
281,709
|
|
|
8/22/2022
|
-8.00 / -6.90%
|
116.00
|
116.00
|
105.40
|
108.00
|
110.03
|
106.43
|
333,400
|
|
|
8/19/2022
|
-1.10 / -0.94%
|
117.10
|
118.80
|
115.00
|
116.00
|
116.49
|
114.31
|
160,800
|
|
|
8/18/2022
|
-3.00 / -2.50%
|
119.90
|
120.10
|
116.40
|
117.10
|
117.98
|
115.40
|
215,900
|
|
|
8/17/2022
|
+0.10 / +0.08%
|
120.10
|
126.00
|
120.00
|
120.10
|
123.41
|
118.35
|
269,900
|
|
|
8/16/2022
|
-2.30 / -1.88%
|
122.30
|
122.30
|
115.00
|
120.00
|
120.05
|
118.26
|
162,700
|
|
|
8/15/2022
|
-0.70 / -0.57%
|
123.00
|
126.50
|
122.00
|
122.30
|
123.09
|
120.52
|
161,200
|
|
|
8/12/2022
|
+3.50 / +2.93%
|
119.50
|
123.00
|
117.50
|
123.00
|
119.47
|
121.21
|
231,900
|
|
|
8/11/2022
|
-4.40 / -3.55%
|
124.00
|
130.00
|
118.00
|
119.50
|
122.45
|
117.76
|
390,700
|
|
|
8/10/2022
|
+5.90 / +5.00%
|
118.00
|
123.90
|
116.40
|
123.90
|
121.02
|
122.10
|
181,400
|
|
|
8/9/2022
|
+5.40 / +4.80%
|
119.90
|
122.00
|
112.60
|
118.00
|
118.21
|
116.28
|
266,200
|
|
|
8/8/2022
|
+9.30 / +7.74%
|
122.00
|
129.80
|
121.00
|
129.50
|
128.24
|
110.96
|
392,800
|
|
|
8/5/2022
|
+4.10 / +3.53%
|
116.80
|
120.20
|
115.00
|
120.20
|
117.21
|
102.99
|
328,600
|
|
|
8/4/2022
|
+3.50 / +3.11%
|
112.80
|
119.90
|
112.60
|
116.10
|
115.97
|
99.48
|
238,300
|
|
|
8/3/2022
|
-0.80 / -0.71%
|
115.00
|
115.00
|
110.10
|
112.60
|
111.82
|
96.48
|
186,800
|
|
|
8/2/2022
|
+2.40 / +2.16%
|
112.00
|
115.50
|
111.00
|
113.40
|
113.61
|
97.17
|
306,700
|
|
|
8/1/2022
|
+5.80 / +5.51%
|
105.10
|
111.90
|
105.00
|
111.00
|
109.59
|
95.11
|
275,700
|
|
|
7/29/2022
|
-2.00 / -1.87%
|
110.00
|
110.00
|
105.10
|
105.20
|
107.21
|
90.14
|
144,800
|
|
|
7/28/2022
|
+5.80 / +5.72%
|
103.00
|
111.00
|
103.00
|
107.20
|
107.36
|
91.86
|
262,600
|
|
|
7/27/2022
|
+1.30 / +1.30%
|
99.60
|
101.80
|
99.00
|
101.40
|
100.40
|
86.89
|
92,600
|
|
|