Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 85.80 86.76 84.10 85.11 15,685,824 -0.57(-0.67%)
Jul 28, 2022 86.73 86.81 83.28 85.68 14,601,872 -1.23(-1.41%)
Jul 27, 2022 86.21 87.04 85.76 86.91 7,320,285 -0.06(-0.07%)
Jul 26, 2022 87.07 87.59 86.31 86.96 6,732,458 +0.72(+0.84%)
Jul 25, 2022 85.93 86.43 85.50 86.24 6,680,873 +0.40(+0.47%)
Jul 22, 2022 85.84 86.16 85.22 85.84 6,670,942 -0.03(-0.03%)
Jul 21, 2022 84.92 86.13 84.70 85.87 8,604,972 +0.47(+0.55%)
Jul 20, 2022 87.98 88.04 84.99 85.40 12,432,882 -2.58(-2.93%)
Jul 19, 2022 88.74 88.96 87.75 87.98 8,642,709 +0.02(+0.02%)
Jul 18, 2022 90.40 90.59 87.56 87.96 9,084,071 -2.50(-2.76%)
Jul 15, 2022 90.35 90.83 89.90 90.46 10,216,078 +1.03(+1.15%)
Jul 14, 2022 88.16 89.60 87.70 89.43 6,583,362 +0.10(+0.12%)
Jul 13, 2022 89.15 89.89 88.61 89.33 6,733,727 +0.16(+0.18%)
Jul 12, 2022 89.34 89.77 88.73 89.16 8,213,749 -0.67(-0.74%)
Jul 11, 2022 88.48 90.29 88.43 89.83 9,981,300 +1.45(+1.64%)
Jul 08, 2022 88.51 89.37 88.03 88.38 7,518,000 -0.22(-0.25%)
Jul 07, 2022 88.54 89.50 88.16 88.60 8,544,700 -0.11(-0.13%)
Jul 06, 2022 88.89 90.03 88.31 88.72 10,975,275 +0.47(+0.53%)
Jul 05, 2022 88.06 88.54 86.24 88.25 10,054,698 +0.21(+0.24%)
Jul 01, 2022 86.97 88.11 86.10 88.04 12,002,631 +1.19(+1.37%)
Jun 30, 2022 87.31 88.50 86.60 86.85 19,483,258 -1.28(-1.45%)
Jun 29, 2022 87.94 88.57 87.53 88.13 9,087,752 +0.59(+0.67%)
Jun 28, 2022 89.65 89.86 87.14 87.54 14,196,737 -2.40(-2.67%)
Jun 27, 2022 88.78 91.18 88.64 89.94 12,542,931 +1.22(+1.37%)
Jun 24, 2022 88.83 89.34 87.35 88.72 26,504,586 +1.08(+1.23%)
Jun 23, 2022 85.73 87.77 85.32 87.64 15,448,188 +2.71(+3.19%)
Jun 22, 2022 83.87 86.06 83.86 84.93 12,529,890 +1.08(+1.28%)
Jun 21, 2022 81.97 84.17 81.23 83.86 12,387,521 +3.25(+4.03%)
Jun 17, 2022 80.63 81.70 79.44 80.61 34,630,304 -0.26(-0.32%)
Jun 16, 2022 79.80 81.15 79.11 80.87 13,568,182 +0.25(+0.31%)
Jun 15, 2022 80.55 81.32 79.78 80.62 11,921,482 +0.12(+0.15%)
Jun 14, 2022 80.75 81.01 79.90 80.50 11,785,514 +0.18(+0.23%)
Jun 13, 2022 80.99 81.74 79.96 80.31 12,715,470 -2.06(-2.50%)
Jun 10, 2022 82.36 83.19 81.93 82.37 9,379,200 -0.77(-0.93%)
Jun 09, 2022 84.33 84.84 83.07 83.15 7,811,940 -1.40(-1.65%)
Jun 08, 2022 85.59 85.65 84.34 84.55 10,865,065 -0.94(-1.11%)
Jun 07, 2022 85.18 85.81 84.64 85.49 10,840,814 +0.60(+0.71%)
Jun 06, 2022 85.20 85.66 84.75 84.89 8,823,534 -0.07(-0.08%)
Jun 03, 2022 84.79 85.68 84.74 84.95 7,463,016 -0.09(-0.10%)
Jun 02, 2022 86.11 86.12 83.85 85.04 11,711,755 -1.08(-1.25%)
Jun 01, 2022 86.62 86.86 85.08 86.12 11,104,755 -0.84(-0.97%)
May 31, 2022 86.84 87.51 85.86 86.96 24,160,258 -0.99(-1.13%)
May 27, 2022 87.19 87.98 86.69 87.95 10,373,870 +0.73(+0.83%)
May 26, 2022 89.04 89.05 85.98 87.22 18,256,170 -1.36(-1.54%)
May 25, 2022 89.16 89.53 88.01 88.58 11,829,385 -0.84(-0.94%)
May 24, 2022 89.05 89.57 88.41 89.42 9,547,186 +0.77(+0.86%)
May 23, 2022 88.43 89.69 88.25 88.66 9,595,803 +0.26(+0.30%)
May 20, 2022 87.35 88.89 87.35 88.39 12,385,804 +1.38(+1.59%)
May 19, 2022 86.22 87.50 85.87 87.01 11,769,731 -0.01(-0.01%)
May 18, 2022 87.46 88.02 86.71 87.02 13,458,502 -0.85(-0.97%)
May 17, 2022 87.22 89.35 86.47 87.87 18,613,010 +0.64(+0.74%)
May 16, 2022 85.79 87.75 85.68 87.23 14,814,305 +1.80(+2.11%)
May 13, 2022 85.70 86.03 84.34 85.43 10,909,472 -0.40(-0.46%)
May 12, 2022 84.90 85.84 83.49 85.82 15,038,210 +1.55(+1.84%)
May 11, 2022 82.60 85.80 82.60 84.27 17,289,278 +1.30(+1.57%)
May 10, 2022 83.26 84.37 82.46 82.97 13,101,405 +0.16(+0.19%)
May 09, 2022 82.68 83.21 82.12 82.81 12,614,767 -0.71(-0.85%)
May 06, 2022 82.90 84.02 82.66 83.52 12,940,737 +0.36(+0.43%)
May 05, 2022 83.55 83.77 82.23 83.16 10,105,254 -0.48(-0.58%)
May 04, 2022 81.80 83.88 81.60 83.64 11,391,120 +1.34(+1.63%)
May 03, 2022 82.19 83.38 81.67 82.30 8,917,281 -0.52(-0.63%)
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.