Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.91 83.79 82.69 83.11 6,642,501 +0.65(+0.79%)
Aug 30, 2022 83.21 84.05 81.74 82.45 6,891,356 -0.70(-0.84%)
Aug 29, 2022 82.25 83.69 82.09 83.16 5,093,438 +0.06(+0.07%)
Aug 26, 2022 86.51 86.98 83.00 83.10 6,752,330 -3.29(-3.81%)
Aug 25, 2022 85.36 86.63 85.31 86.39 4,281,706 +1.32(+1.56%)
Aug 24, 2022 83.79 85.48 83.51 85.06 4,436,482 +1.34(+1.61%)
Aug 23, 2022 83.88 84.63 83.61 83.72 4,612,411 -0.26(-0.31%)
Aug 22, 2022 84.40 84.57 83.37 83.98 5,982,072 -1.95(-2.27%)
Aug 19, 2022 86.76 86.96 85.56 85.92 4,651,070 -1.61(-1.84%)
Aug 18, 2022 87.02 87.76 86.68 87.53 3,467,800 +0.20(+0.23%)
Aug 17, 2022 87.39 87.98 86.85 87.34 3,874,631 -1.04(-1.17%)
Aug 16, 2022 87.76 88.90 87.52 88.38 4,633,839 +0.24(+0.27%)
Aug 15, 2022 87.10 88.23 87.00 88.14 5,664,178 +0.84(+0.96%)
Aug 12, 2022 86.31 87.38 86.19 87.30 5,222,552 +1.03(+1.19%)
Aug 11, 2022 85.94 86.55 85.51 86.27 5,660,532 +1.26(+1.48%)
Aug 10, 2022 85.02 85.42 84.62 85.01 5,261,006 +1.62(+1.94%)
Aug 09, 2022 84.28 84.37 83.02 83.39 3,558,503 -0.86(-1.03%)
Aug 08, 2022 84.68 85.38 83.96 84.26 4,968,130 -0.01(-0.01%)
Aug 05, 2022 84.30 84.68 83.47 84.27 4,919,067 -1.13(-1.32%)
Aug 04, 2022 85.72 86.77 85.09 85.40 7,208,715 -0.38(-0.45%)
Aug 03, 2022 84.54 86.46 82.48 85.78 13,135,344 +3.50(+4.25%)
Aug 02, 2022 83.25 83.69 82.19 82.28 7,364,893 -1.18(-1.41%)
Aug 01, 2022 82.75 84.13 82.60 83.46 7,439,088 +0.13(+0.15%)
Jul 29, 2022 83.16 83.53 82.50 83.33 5,903,468 +0.11(+0.13%)
Jul 28, 2022 81.77 83.44 81.41 83.22 5,688,507 +1.68(+2.06%)
Jul 27, 2022 79.84 81.98 79.74 81.54 6,485,679 +2.60(+3.30%)
Jul 26, 2022 79.82 80.03 78.63 78.94 6,699,114 -1.17(-1.46%)
Jul 25, 2022 82.16 82.27 79.65 80.11 5,959,843 -2.05(-2.50%)
Jul 22, 2022 82.72 82.99 81.43 82.16 6,392,917 +0.05(+0.06%)
Jul 21, 2022 81.53 82.18 81.24 82.11 7,828,103 +0.27(+0.32%)
Jul 20, 2022 81.07 82.04 80.49 81.85 6,968,863 +0.71(+0.87%)
Jul 19, 2022 79.73 81.26 79.53 81.14 6,050,426 +2.28(+2.89%)
Jul 18, 2022 78.66 80.27 78.63 78.86 6,886,076 +0.66(+0.85%)
Jul 15, 2022 77.27 78.84 77.27 78.20 5,681,094 +1.33(+1.73%)
Jul 14, 2022 75.77 77.03 75.50 76.87 4,580,885 +0.28(+0.36%)
Jul 13, 2022 74.69 77.20 74.44 76.59 3,964,810 +0.16(+0.21%)
Jul 12, 2022 77.02 78.08 76.06 76.43 5,486,373 -0.14(-0.18%)
Jul 11, 2022 77.50 77.70 76.11 76.57 5,444,480 -1.36(-1.74%)
Jul 08, 2022 77.35 78.27 76.93 77.93 3,999,259 +0.04(+0.05%)
Jul 07, 2022 77.47 78.29 77.03 77.89 5,488,426 +0.37(+0.48%)
Jul 06, 2022 78.47 79.10 76.84 77.51 4,733,101 -0.65(-0.83%)
Jul 05, 2022 76.69 78.18 76.04 78.16 8,229,528 +0.26(+0.33%)
Jul 01, 2022 75.42 78.11 75.23 77.91 7,679,384 +2.82(+3.76%)
Jun 30, 2022 74.71 75.57 73.59 75.09 6,896,830 -0.04(-0.05%)
Jun 29, 2022 74.91 75.83 74.35 75.13 9,138,721 +0.09(+0.12%)
Jun 28, 2022 77.05 78.53 74.89 75.04 7,335,182 -1.32(-1.72%)
Jun 27, 2022 76.67 77.10 75.95 76.35 6,787,461 -0.42(-0.55%)
Jun 24, 2022 74.37 76.82 74.26 76.78 18,324,702 +2.86(+3.87%)
Jun 23, 2022 72.60 74.07 72.26 73.92 6,699,990 +1.87(+2.59%)
Jun 22, 2022 71.13 72.56 70.99 72.05 6,819,224 +0.33(+0.47%)
Jun 21, 2022 71.81 71.92 70.80 71.71 8,008,763 +1.07(+1.52%)
Jun 17, 2022 69.87 71.20 69.56 70.64 10,001,076 +0.90(+1.30%)
Jun 16, 2022 71.19 71.37 69.15 69.74 10,319,956 -3.18(-4.37%)
Jun 15, 2022 72.00 73.99 71.86 72.92 7,814,580 +1.85(+2.60%)
Jun 14, 2022 71.61 72.58 70.31 71.08 7,766,435 -0.05(-0.07%)
Jun 13, 2022 71.84 72.75 70.68 71.13 9,441,185 -3.25(-4.37%)
Jun 10, 2022 75.71 76.46 74.37 74.38 8,846,503 -3.18(-4.11%)
Jun 09, 2022 76.64 78.90 76.40 77.56 13,476,213 +0.43(+0.56%)
Jun 08, 2022 77.55 78.41 76.92 77.13 5,263,108 -0.98(-1.26%)
Jun 07, 2022 77.23 78.39 76.92 78.11 5,611,020 +0.48(+0.62%)
Jun 06, 2022 78.34 79.91 77.19 77.63 7,364,402 -0.07(-0.09%)
Jun 03, 2022 77.65 78.54 76.98 77.70 10,596,582 -0.36(-0.47%)
Jun 02, 2022 75.23 78.14 74.56 78.06 10,418,955 +3.09(+4.12%)
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.