Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 90.99 91.15 89.76 89.85 10,015,273 -0.76(-0.84%)
Aug 30, 2022 92.15 92.27 90.24 90.62 9,873,475 -1.32(-1.44%)
Aug 29, 2022 91.77 92.68 91.41 91.94 6,608,866 -0.42(-0.45%)
Aug 26, 2022 95.86 95.91 92.29 92.36 8,280,253 -3.32(-3.47%)
Aug 25, 2022 94.66 95.70 94.57 95.67 6,252,842 +1.44(+1.53%)
Aug 24, 2022 94.02 94.51 93.84 94.23 6,664,367 +0.31(+0.33%)
Aug 23, 2022 93.79 94.54 93.63 93.92 10,212,739 +0.17(+0.19%)
Aug 22, 2022 94.40 94.54 93.62 93.75 6,003,541 -1.82(-1.90%)
Aug 19, 2022 96.22 96.25 95.31 95.57 7,129,433 -1.25(-1.29%)
Aug 18, 2022 96.60 96.96 96.27 96.82 7,242,913 +0.39(+0.40%)
Aug 17, 2022 96.06 96.87 95.92 96.43 6,803,617 -0.77(-0.80%)
Aug 16, 2022 96.30 97.63 96.30 97.20 5,754,653 +0.44(+0.45%)
Aug 15, 2022 95.87 96.90 95.72 96.77 6,783,113 +0.23(+0.24%)
Aug 12, 2022 95.54 96.56 95.20 96.54 8,075,464 +1.43(+1.50%)
Aug 11, 2022 95.22 95.95 94.92 95.10 5,907,141 +0.50(+0.53%)
Aug 10, 2022 94.04 94.90 93.83 94.60 6,171,273 +2.03(+2.19%)
Aug 09, 2022 92.90 93.04 92.37 92.57 4,548,537 -0.34(-0.36%)
Aug 08, 2022 93.66 93.92 92.67 92.91 5,797,933 -0.03(-0.03%)
Aug 05, 2022 91.85 93.01 91.85 92.94 8,126,329 +0.15(+0.16%)
Aug 04, 2022 92.47 93.06 92.26 92.79 5,522,125 +0.34(+0.37%)
Aug 03, 2022 91.99 92.75 91.35 92.46 5,698,252 +0.86(+0.94%)
Aug 02, 2022 92.22 92.74 91.42 91.59 10,383,620 -0.98(-1.05%)
Aug 01, 2022 91.89 92.87 91.72 92.57 8,893,744 +0.10(+0.10%)
Jul 29, 2022 90.64 92.67 90.64 92.47 9,308,755 +1.87(+2.06%)
Jul 28, 2022 89.20 90.70 88.95 90.61 8,965,144 +1.86(+2.09%)
Jul 27, 2022 87.97 89.19 87.39 88.75 8,958,646 +1.35(+1.55%)
Jul 26, 2022 87.59 88.20 87.20 87.40 5,711,224 -0.47(-0.54%)
Jul 25, 2022 87.55 88.12 87.02 87.87 6,365,557 +0.42(+0.48%)
Jul 22, 2022 88.03 88.31 87.05 87.46 6,174,159 -0.28(-0.32%)
Jul 21, 2022 86.86 87.76 86.52 87.74 6,101,217 +0.63(+0.72%)
Jul 20, 2022 86.47 87.34 86.16 87.11 8,543,374 +0.67(+0.77%)
Jul 19, 2022 84.15 86.59 84.13 86.44 7,577,708 +2.98(+3.57%)
Jul 18, 2022 84.71 85.04 83.20 83.46 6,497,051 -0.50(-0.60%)
Jul 15, 2022 83.83 84.09 82.95 83.97 8,124,511 +1.30(+1.57%)
Jul 14, 2022 81.95 82.76 81.49 82.67 7,058,825 -0.47(-0.57%)
Jul 13, 2022 82.82 83.85 82.61 83.14 9,823,714 -1.02(-1.22%)
Jul 12, 2022 84.04 85.30 83.86 84.17 8,292,503 -0.26(-0.31%)
Jul 11, 2022 84.51 85.00 84.24 84.43 8,258,324 -0.57(-0.67%)
Jul 08, 2022 85.16 85.54 84.34 85.00 5,084,796 -0.39(-0.45%)
Jul 07, 2022 84.98 85.60 84.42 85.39 6,066,353 +1.00(+1.18%)
Jul 06, 2022 84.10 84.91 83.31 84.39 10,116,510 +0.48(+0.58%)
Jul 05, 2022 83.75 83.95 82.45 83.91 11,370,921 -1.28(-1.50%)
Jul 01, 2022 84.29 85.46 83.65 85.18 12,119,099 +0.73(+0.87%)
Jun 30, 2022 83.16 84.82 82.78 84.45 9,006,626 +0.26(+0.31%)
Jun 29, 2022 84.85 84.86 83.52 84.19 7,051,715 -0.49(-0.58%)
Jun 28, 2022 86.25 87.21 84.61 84.68 6,697,984 -1.00(-1.16%)
Jun 27, 2022 86.33 86.33 85.29 85.68 6,579,035 -0.20(-0.24%)
Jun 24, 2022 83.77 85.89 83.73 85.88 9,963,764 +2.90(+3.50%)
Jun 23, 2022 83.37 83.69 81.94 82.98 10,077,996 -0.43(-0.51%)
Jun 22, 2022 82.69 84.08 82.53 83.40 13,069,408 -0.46(-0.55%)
Jun 21, 2022 83.67 84.19 83.09 83.87 9,475,285 +1.50(+1.82%)
Jun 17, 2022 82.48 83.18 81.42 82.37 14,806,126 -0.21(-0.26%)
Jun 16, 2022 83.76 83.81 82.14 82.58 14,413,727 -2.85(-3.34%)
Jun 15, 2022 85.27 86.45 84.11 85.43 13,852,211 +0.82(+0.97%)
Jun 14, 2022 85.19 85.82 83.91 84.61 10,920,808 -0.21(-0.25%)
Jun 13, 2022 85.73 85.85 84.29 84.82 19,064,884 -2.63(-3.01%)
Jun 10, 2022 88.51 88.71 87.42 87.45 10,820,549 -2.66(-2.95%)
Jun 09, 2022 91.53 91.90 90.11 90.11 6,999,068 -1.81(-1.97%)
Jun 08, 2022 92.91 93.14 91.70 91.92 7,301,292 -1.69(-1.81%)
Jun 07, 2022 91.55 93.71 91.24 93.61 7,715,679 +1.24(+1.34%)
Jun 06, 2022 92.65 92.93 92.17 92.37 8,657,727 +0.39(+0.42%)
Jun 03, 2022 91.51 92.22 91.41 91.98 7,093,536 -0.36(-0.39%)
Jun 02, 2022 91.23 92.39 90.42 92.34 8,759,441 +1.73(+1.91%)
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.