Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.91 83.00 81.12 81.31 12,178,917 -1.45(-1.75%)
Aug 30, 2022 83.32 83.42 82.48 82.76 7,090,022 -0.68(-0.81%)
Aug 29, 2022 84.62 84.78 83.41 83.44 8,240,761 -1.59(-1.87%)
Aug 26, 2022 86.00 86.44 84.87 85.03 5,978,859 -0.96(-1.12%)
Aug 25, 2022 86.21 86.22 84.85 85.99 6,177,009 +0.25(+0.29%)
Aug 24, 2022 85.93 86.04 85.30 85.74 5,829,572 -0.18(-0.21%)
Aug 23, 2022 86.57 86.68 85.46 85.93 5,468,058 -0.91(-1.05%)
Aug 22, 2022 87.46 87.85 86.70 86.84 6,982,314 -0.88(-1.00%)
Aug 19, 2022 87.21 88.61 87.19 87.72 9,268,190 +0.65(+0.74%)
Aug 18, 2022 87.16 87.48 86.24 87.07 6,415,411 +0.34(+0.40%)
Aug 17, 2022 86.06 87.54 86.02 86.73 6,806,399 +0.43(+0.50%)
Aug 16, 2022 85.70 86.59 85.61 86.30 5,943,413 -0.01(-0.01%)
Aug 15, 2022 86.52 86.53 85.63 86.31 6,654,268 -0.40(-0.46%)
Aug 12, 2022 84.77 86.72 84.73 86.71 13,578,368 +1.99(+2.35%)
Aug 11, 2022 83.65 85.56 83.22 84.72 7,764,768 -0.25(-0.29%)
Aug 10, 2022 85.76 85.86 84.01 84.96 8,545,152 -0.31(-0.37%)
Aug 09, 2022 84.54 85.97 82.70 85.28 13,872,895 +0.98(+1.16%)
Aug 08, 2022 83.16 84.57 82.80 84.30 8,556,224 +1.03(+1.24%)
Aug 05, 2022 82.43 83.38 82.02 83.27 9,239,084 +0.56(+0.68%)
Aug 04, 2022 83.65 83.72 82.53 82.71 8,391,241 -0.76(-0.91%)
Aug 03, 2022 83.11 83.84 82.65 83.47 8,594,961 +0.01(+0.01%)
Aug 02, 2022 84.84 85.34 83.40 83.46 7,812,832 -0.88(-1.04%)
Aug 01, 2022 85.11 85.75 84.16 84.33 7,708,656 -0.77(-0.91%)
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%)
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.