Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 86.12 89.30 85.92 88.86 19,540,974 +3.12(+3.64%)
Sep 27, 2022 85.61 86.95 84.81 85.74 17,319,526 +1.76(+2.10%)
Sep 26, 2022 84.90 86.22 83.89 83.98 22,042,106 -1.77(-2.06%)
Sep 23, 2022 87.50 87.50 84.85 85.75 27,738,820 -4.82(-5.32%)
Sep 22, 2022 92.20 92.66 90.52 90.57 16,138,866 -0.38(-0.42%)
Sep 21, 2022 93.57 93.88 90.87 90.95 17,326,302 -1.49(-1.61%)
Sep 20, 2022 92.73 92.92 91.64 92.44 14,710,152 -0.76(-0.82%)
Sep 19, 2022 91.01 93.49 91.00 93.20 15,339,779 -0.01(-0.01%)
Sep 16, 2022 95.07 95.34 92.00 93.21 37,874,856 -1.62(-1.71%)
Sep 15, 2022 96.22 96.54 94.05 94.83 21,089,732 -2.84(-2.91%)
Sep 14, 2022 96.19 98.56 96.15 97.67 22,678,624 +2.34(+2.45%)
Sep 13, 2022 96.61 97.78 94.91 95.33 18,227,314 -2.28(-2.34%)
Sep 12, 2022 97.65 99.19 96.88 97.61 16,116,796 +1.11(+1.15%)
Sep 09, 2022 96.52 97.00 95.32 96.50 17,161,596 +1.59(+1.68%)
Sep 08, 2022 94.66 95.42 93.72 94.91 18,758,784 +0.77(+0.82%)
Sep 07, 2022 93.19 94.59 92.30 94.14 16,272,324 -0.81(-0.85%)
Sep 06, 2022 96.16 96.59 94.51 94.95 19,199,932 -0.64(-0.67%)
Sep 02, 2022 96.35 96.79 95.11 95.59 18,224,586 +1.72(+1.83%)
Sep 01, 2022 94.42 95.06 92.29 93.87 16,420,500 -1.72(-1.80%)
Aug 31, 2022 94.03 96.84 93.59 95.59 18,349,126 -0.72(-0.75%)
Aug 30, 2022 98.36 98.62 95.82 96.31 17,084,300 -3.81(-3.81%)
Aug 29, 2022 98.18 101.56 98.14 100.12 23,061,988 +2.25(+2.30%)
Aug 26, 2022 98.77 99.91 97.42 97.87 15,531,376 -1.22(-1.23%)
Aug 25, 2022 98.92 99.86 98.10 99.09 15,302,877 +0.51(+0.52%)
Aug 24, 2022 98.01 98.97 97.36 98.58 17,047,612 +0.58(+0.59%)
Aug 23, 2022 95.55 98.41 95.45 98.00 23,762,534 +3.99(+4.24%)
Aug 22, 2022 93.42 94.49 91.86 94.01 16,014,930 -0.07(-0.07%)
Aug 19, 2022 94.16 95.20 93.80 94.08 16,128,613 -0.30(-0.32%)
Aug 18, 2022 93.15 95.31 93.09 94.38 17,765,378 +2.18(+2.36%)
Aug 17, 2022 91.27 93.21 90.92 92.20 13,674,776 +0.74(+0.81%)
Aug 16, 2022 92.03 92.89 91.29 91.46 14,029,971 -0.86(-0.93%)
Aug 15, 2022 90.53 92.73 89.66 92.32 20,749,584 -1.68(-1.79%)
Aug 12, 2022 92.48 94.02 92.11 94.00 15,058,254 +0.81(+0.87%)
Aug 11, 2022 91.84 94.30 91.44 93.19 18,789,404 +1.74(+1.90%)
Aug 10, 2022 90.68 91.79 89.19 91.45 18,294,168 +0.86(+0.95%)
Aug 09, 2022 90.05 91.61 89.95 90.59 19,076,780 +1.64(+1.84%)
Aug 08, 2022 88.61 89.60 88.22 88.95 14,465,364 +0.50(+0.57%)
Aug 05, 2022 86.36 89.69 86.28 88.45 18,989,012 +1.26(+1.45%)
Aug 04, 2022 90.31 90.34 86.43 87.19 31,813,000 -3.83(-4.21%)
Aug 03, 2022 94.42 94.42 90.79 91.02 23,641,456 -3.05(-3.24%)
Aug 02, 2022 94.69 95.20 93.82 94.07 16,709,244 -0.41(-0.43%)
Aug 01, 2022 94.79 95.35 93.23 94.48 20,789,882 -2.45(-2.53%)
Jul 29, 2022 94.45 97.52 94.10 96.93 29,861,430 +4.29(+4.63%)
Jul 28, 2022 92.18 93.25 91.01 92.64 20,301,560 +1.07(+1.17%)
Jul 27, 2022 90.28 92.00 89.40 91.57 18,037,272 +1.94(+2.16%)
Jul 26, 2022 91.13 91.28 89.00 89.63 15,140,343 -0.35(-0.39%)
Jul 25, 2022 88.16 90.13 87.42 89.98 17,532,368 +2.90(+3.33%)
Jul 22, 2022 87.55 88.47 86.63 87.08 15,479,719 -0.67(-0.76%)
Jul 21, 2022 86.93 87.80 85.21 87.75 21,389,452 -1.49(-1.67%)
Jul 20, 2022 87.58 89.65 87.25 89.24 16,583,565 +0.97(+1.10%)
Jul 19, 2022 86.42 88.52 86.25 88.27 18,242,036 +2.17(+2.52%)
Jul 18, 2022 86.58 87.94 85.75 86.10 19,395,334 +1.56(+1.85%)
Jul 15, 2022 84.80 84.88 82.90 84.54 17,243,776 +1.40(+1.68%)
Jul 14, 2022 81.85 83.31 80.69 83.14 26,323,886 -1.70(-2.00%)
Jul 13, 2022 83.38 86.31 83.30 84.84 19,925,232 +0.34(+0.40%)
Jul 12, 2022 83.78 85.05 82.86 84.50 21,011,760 -1.14(-1.33%)
Jul 11, 2022 85.17 86.12 84.36 85.64 15,606,008 -0.44(-0.51%)
Jul 08, 2022 86.95 87.30 84.93 86.08 17,673,832 +0.14(+0.16%)
Jul 07, 2022 85.38 86.76 85.30 85.94 23,806,904 +2.66(+3.19%)
Jul 06, 2022 83.76 85.23 81.01 83.28 33,374,896 -1.53(-1.80%)
Jul 05, 2022 86.34 86.70 83.01 84.81 34,596,856 -2.74(-3.13%)
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.