Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 83.29 84.12 82.76 82.94 7,147,613 +0.63(+0.77%)
Aug 30, 2022 83.96 84.00 82.21 82.31 5,769,503 -1.57(-1.87%)
Aug 29, 2022 84.04 84.41 83.65 83.88 4,865,587 -0.49(-0.58%)
Aug 26, 2022 87.28 87.67 84.32 84.37 5,732,248 -2.56(-2.94%)
Aug 25, 2022 84.90 86.96 84.46 86.92 7,049,540 +2.70(+3.20%)
Aug 24, 2022 84.40 84.87 83.41 84.22 7,264,736 -0.89(-1.04%)
Aug 23, 2022 87.83 87.89 84.27 85.11 8,927,389 -2.71(-3.08%)
Aug 22, 2022 89.04 89.59 87.63 87.82 7,268,173 -1.80(-2.01%)
Aug 19, 2022 90.00 90.19 88.93 89.62 5,047,500 -0.23(-0.25%)
Aug 18, 2022 89.62 89.94 88.81 89.85 3,765,513 +0.31(+0.35%)
Aug 17, 2022 89.20 89.87 88.94 89.54 3,715,851 -0.38(-0.42%)
Aug 16, 2022 89.25 90.15 89.25 89.91 3,884,595 +0.10(+0.12%)
Aug 15, 2022 89.21 90.08 88.77 89.81 3,754,072 +0.36(+0.40%)
Aug 12, 2022 88.72 89.46 88.58 89.45 9,368,027 +0.74(+0.83%)
Aug 11, 2022 89.37 89.59 88.54 88.71 6,261,896 -0.12(-0.14%)
Aug 10, 2022 88.68 89.02 88.34 88.84 4,631,810 +1.01(+1.15%)
Aug 09, 2022 88.25 88.65 87.65 87.83 3,121,796 -0.45(-0.51%)
Aug 08, 2022 88.35 89.04 88.19 88.28 3,868,767 +0.28(+0.32%)
Aug 05, 2022 87.63 88.09 87.30 88.00 3,533,116 +0.07(+0.08%)
Aug 04, 2022 88.47 88.82 87.71 87.93 3,593,971 -0.53(-0.60%)
Aug 03, 2022 88.00 88.81 87.55 88.46 3,699,115 +0.53(+0.60%)
Aug 02, 2022 87.76 88.81 87.42 87.93 4,291,961 +0.12(+0.14%)
Aug 01, 2022 86.63 88.00 86.18 87.81 4,994,466 +0.53(+0.61%)
Jul 29, 2022 87.77 88.16 87.04 87.28 7,283,502 -0.90(-1.02%)
Jul 28, 2022 88.17 88.72 87.25 88.18 5,009,625 +0.24(+0.27%)
Jul 27, 2022 87.41 88.23 87.26 87.94 6,293,525 +1.25(+1.44%)
Jul 26, 2022 85.92 87.00 85.57 86.70 5,472,961 +1.08(+1.27%)
Jul 25, 2022 85.83 86.34 85.34 85.61 3,946,701 +0.03(+0.03%)
Jul 22, 2022 85.42 86.43 84.89 85.58 3,674,687 +0.43(+0.51%)
Jul 21, 2022 84.59 85.42 84.11 85.15 4,883,459 +0.97(+1.15%)
Jul 20, 2022 84.93 85.21 83.49 84.18 6,639,747 -1.04(-1.22%)
Jul 19, 2022 83.73 85.30 83.73 85.21 4,934,027 +2.29(+2.76%)
Jul 18, 2022 84.49 84.70 82.74 82.92 4,520,800 -1.15(-1.37%)
Jul 15, 2022 83.78 84.23 83.08 84.07 5,923,422 +1.52(+1.84%)
Jul 14, 2022 82.15 82.71 81.79 82.55 4,073,478 -0.38(-0.46%)
Jul 13, 2022 82.70 83.58 81.89 82.93 4,498,932 -0.74(-0.88%)
Jul 12, 2022 83.77 84.89 83.38 83.67 6,572,465 -0.25(-0.29%)
Jul 11, 2022 83.64 84.26 83.18 83.91 3,546,063 -0.50(-0.59%)
Jul 08, 2022 84.54 85.29 84.18 84.41 4,237,915 -0.02(-0.02%)
Jul 07, 2022 84.31 84.62 83.68 84.43 5,916,182 -0.11(-0.13%)
Jul 06, 2022 84.94 85.36 84.05 84.54 8,545,858 -0.82(-0.96%)
Jul 05, 2022 85.40 85.40 83.78 85.37 3,805,971 -0.84(-0.97%)
Jul 01, 2022 84.68 86.36 84.02 86.21 4,235,577 +1.54(+1.82%)
Jun 30, 2022 84.36 85.68 83.88 84.67 5,519,246 -0.63(-0.74%)
Jun 29, 2022 84.80 85.42 84.03 85.30 4,317,212 +1.15(+1.37%)
Jun 28, 2022 85.71 86.75 84.07 84.15 4,417,070 -1.20(-1.40%)
Jun 27, 2022 85.24 86.04 84.79 85.35 7,671,694 +0.24(+0.28%)
Jun 24, 2022 84.29 85.38 83.25 85.11 7,559,980 +1.46(+1.75%)
Jun 23, 2022 83.37 84.54 83.17 83.65 7,232,882 +0.09(+0.11%)
Jun 22, 2022 82.55 84.15 82.43 83.55 7,967,082 +0.51(+0.61%)
Jun 21, 2022 83.93 84.02 82.49 83.05 6,964,258 +0.46(+0.56%)
Jun 17, 2022 82.64 83.80 82.11 82.59 8,865,063 +0.77(+0.94%)
Jun 16, 2022 81.92 82.44 81.40 81.82 7,188,741 -1.83(-2.18%)
Jun 15, 2022 83.52 84.57 82.80 83.65 5,593,161 +0.81(+0.98%)
Jun 14, 2022 84.29 84.55 82.09 82.83 8,042,769 -1.58(-1.87%)
Jun 13, 2022 84.72 85.94 84.01 84.42 9,082,085 -2.41(-2.77%)
Jun 10, 2022 86.01 87.79 85.20 86.82 7,182,283 -0.43(-0.49%)
Jun 09, 2022 88.94 89.38 87.22 87.25 6,418,118 -2.66(-2.96%)
Jun 08, 2022 90.14 90.61 89.70 89.91 6,051,777 -0.40(-0.45%)
Jun 07, 2022 89.04 90.39 88.53 90.31 6,333,159 +0.92(+1.03%)
Jun 06, 2022 90.11 90.68 89.12 89.40 5,802,880 +0.01(+0.01%)
Jun 03, 2022 92.47 92.47 89.29 89.39 9,717,202 -2.83(-3.07%)
Jun 02, 2022 91.61 92.58 89.99 92.21 7,257,810 +0.67(+0.74%)
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.