Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 87.57 87.81 86.34 86.38 4,847,576 -1.04(-1.19%)
Aug 30, 2022 88.92 89.03 86.93 87.42 3,598,147 -1.24(-1.40%)
Aug 29, 2022 89.18 89.49 87.85 88.66 3,947,418 -1.35(-1.50%)
Aug 26, 2022 92.99 93.19 89.98 90.00 2,915,283 -2.51(-2.72%)
Aug 25, 2022 90.30 92.60 90.23 92.52 4,423,767 +2.71(+3.02%)
Aug 24, 2022 89.47 90.06 89.31 89.80 3,185,806 +0.85(+0.95%)
Aug 23, 2022 88.47 89.17 88.31 88.95 2,736,810 +0.63(+0.71%)
Aug 22, 2022 88.84 89.46 88.20 88.33 5,994,433 -1.56(-1.73%)
Aug 19, 2022 90.71 91.44 89.63 89.89 5,220,959 -1.26(-1.38%)
Aug 18, 2022 91.28 91.45 90.70 91.15 2,798,067 +0.26(+0.29%)
Aug 17, 2022 90.05 91.51 89.76 90.89 3,460,157 -0.06(-0.06%)
Aug 16, 2022 91.58 92.09 90.78 90.95 6,114,697 -1.03(-1.12%)
Aug 15, 2022 90.27 92.00 89.89 91.98 3,528,905 +1.07(+1.18%)
Aug 12, 2022 89.25 90.97 89.25 90.91 3,817,190 +1.78(+2.00%)
Aug 11, 2022 89.69 90.37 89.04 89.13 3,645,659 -0.26(-0.29%)
Aug 10, 2022 88.96 89.67 88.46 89.39 3,502,709 +1.42(+1.61%)
Aug 09, 2022 87.56 88.31 87.13 87.97 3,279,022 +0.71(+0.81%)
Aug 08, 2022 89.66 89.66 87.03 87.26 4,815,594 -1.75(-1.97%)
Aug 05, 2022 88.18 89.08 87.88 89.01 3,470,153 +0.24(+0.27%)
Aug 04, 2022 90.55 90.77 88.72 88.77 4,642,768 -1.67(-1.85%)
Aug 03, 2022 89.70 90.83 88.42 90.45 4,695,584 +0.75(+0.83%)
Aug 02, 2022 89.69 90.68 88.69 89.70 4,250,106 +0.49(+0.55%)
Aug 01, 2022 89.55 90.86 89.07 89.21 5,876,725 +0.03(+0.03%)
Jul 29, 2022 88.01 89.36 87.92 89.19 5,067,275 +0.78(+0.89%)
Jul 28, 2022 86.35 88.67 86.35 88.40 4,693,502 +2.03(+2.35%)
Jul 27, 2022 86.91 86.91 85.22 86.37 5,813,755 +0.03(+0.03%)
Jul 26, 2022 88.52 89.34 86.30 86.34 8,623,821 -4.14(-4.58%)
Jul 25, 2022 90.53 91.29 89.97 90.49 4,984,247 +0.34(+0.38%)
Jul 22, 2022 91.04 91.58 89.90 90.14 3,401,143 -0.65(-0.72%)
Jul 21, 2022 90.50 90.94 89.54 90.79 3,265,602 +0.06(+0.06%)
Jul 20, 2022 89.56 91.03 89.11 90.74 4,022,653 +0.97(+1.08%)
Jul 19, 2022 85.41 89.95 85.36 89.77 5,254,116 +3.85(+4.48%)
Jul 18, 2022 88.26 88.33 85.62 85.92 5,606,256 -1.37(-1.57%)
Jul 15, 2022 87.07 87.51 86.40 87.29 4,144,237 +1.10(+1.28%)
Jul 14, 2022 86.15 86.78 85.20 86.19 5,256,568 -1.66(-1.88%)
Jul 13, 2022 88.80 90.26 87.75 87.85 5,908,753 -2.57(-2.85%)
Jul 12, 2022 90.10 91.14 89.76 90.42 4,878,016 -0.20(-0.22%)
Jul 11, 2022 90.22 91.03 89.99 90.62 2,614,903 -0.39(-0.43%)
Jul 08, 2022 90.22 91.59 89.88 91.01 2,887,841 +1.13(+1.26%)
Jul 07, 2022 90.47 90.90 89.76 89.88 3,357,570 +0.02(+0.02%)
Jul 06, 2022 88.99 90.63 88.26 89.87 4,488,574 +0.96(+1.08%)
Jul 05, 2022 90.82 90.82 87.47 88.91 5,161,821 -3.92(-4.23%)
Jul 01, 2022 91.90 93.12 91.22 92.83 4,423,789 +0.87(+0.95%)
Jun 30, 2022 88.96 92.11 88.71 91.96 6,603,965 +2.69(+3.01%)
Jun 29, 2022 90.15 90.23 88.32 89.27 2,617,027 -0.46(-0.51%)
Jun 28, 2022 91.31 92.61 89.64 89.73 3,510,434 -0.99(-1.09%)
Jun 27, 2022 90.36 90.95 89.79 90.72 3,075,429 +0.58(+0.65%)
Jun 24, 2022 88.51 90.30 87.91 90.13 4,997,986 +2.33(+2.66%)
Jun 23, 2022 88.51 89.29 86.85 87.80 3,459,882 -0.77(-0.86%)
Jun 22, 2022 87.26 89.77 87.15 88.56 4,683,707 -0.34(-0.39%)
Jun 21, 2022 86.93 89.32 86.22 88.91 6,098,801 +3.87(+4.55%)
Jun 17, 2022 85.60 86.12 83.83 85.04 7,919,398 -0.61(-0.71%)
Jun 16, 2022 87.12 87.24 85.17 85.66 4,721,622 -2.64(-2.99%)
Jun 15, 2022 88.12 89.17 86.88 88.30 4,325,229 +0.92(+1.05%)
Jun 14, 2022 88.44 88.71 86.81 87.38 4,157,228 -0.60(-0.69%)
Jun 13, 2022 89.45 89.49 87.43 87.98 5,663,858 -3.39(-3.71%)
Jun 10, 2022 91.68 92.52 90.37 91.37 5,871,621 -1.81(-1.94%)
Jun 09, 2022 94.09 94.89 93.12 93.18 4,773,083 -1.77(-1.86%)
Jun 08, 2022 95.42 96.00 94.69 94.95 7,614,892 -1.22(-1.27%)
Jun 07, 2022 92.98 96.33 92.49 96.17 5,888,580 +3.16(+3.39%)
Jun 06, 2022 92.80 93.28 92.23 93.01 3,219,311 +0.84(+0.91%)
Jun 03, 2022 91.24 92.45 91.18 92.17 2,965,028 +0.09(+0.09%)
Jun 02, 2022 91.64 92.15 90.00 92.09 3,616,559 +1.37(+1.51%)
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.