Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 96.94 97.51 96.00 96.33 2,111,292 -0.89(-0.92%)
Aug 15, 2022 96.14 98.53 96.00 97.22 2,627,672 +0.58(+0.60%)
Aug 12, 2022 94.26 96.80 94.26 96.64 2,680,868 +2.63(+2.80%)
Aug 11, 2022 94.80 95.58 93.74 94.01 1,887,035 -0.81(-0.85%)
Aug 10, 2022 95.30 95.66 94.40 94.82 1,919,734 +0.05(+0.05%)
Aug 09, 2022 93.56 95.92 93.56 94.77 2,500,558 +1.45(+1.55%)
Aug 08, 2022 93.25 94.04 92.95 93.32 1,846,597 +0.27(+0.29%)
Aug 05, 2022 92.12 93.51 92.03 93.05 1,942,307 +0.08(+0.09%)
Aug 04, 2022 92.91 93.41 92.12 92.97 2,640,451 +0.17(+0.18%)
Aug 03, 2022 93.31 94.12 92.62 92.80 2,643,332 -0.51(-0.55%)
Aug 02, 2022 92.67 93.97 91.32 93.31 2,244,005 +1.06(+1.15%)
Aug 01, 2022 93.15 94.25 91.41 92.25 2,227,802 -0.72(-0.77%)
Jul 29, 2022 92.21 93.54 91.46 92.97 2,972,578 +0.62(+0.67%)
Jul 28, 2022 92.77 93.04 91.63 92.35 2,610,250 -0.16(-0.17%)
Jul 27, 2022 92.41 93.17 91.23 92.51 2,484,858 -0.64(-0.69%)
Jul 26, 2022 92.61 94.58 91.85 93.15 4,011,744 +1.22(+1.33%)
Jul 25, 2022 91.20 92.65 91.03 91.93 3,424,325 +0.99(+1.09%)
Jul 22, 2022 91.16 91.50 89.51 90.94 2,852,164 +0.43(+0.48%)
Jul 21, 2022 90.11 90.79 88.01 90.51 2,773,290 +0.35(+0.39%)
Jul 20, 2022 91.00 91.30 88.90 90.16 3,033,286 -1.19(-1.30%)
Jul 19, 2022 90.37 91.62 90.09 91.35 2,579,579 +1.63(+1.82%)
Jul 18, 2022 89.85 90.91 89.11 89.72 3,261,159 +0.06(+0.07%)
Jul 15, 2022 87.72 89.84 86.86 89.66 3,544,282 +3.90(+4.55%)
Jul 14, 2022 85.10 86.14 84.14 85.76 2,502,024 +0.57(+0.67%)
Jul 13, 2022 85.71 86.79 85.11 85.19 2,190,710 -1.72(-1.98%)
Jul 12, 2022 86.63 87.51 86.26 86.91 2,423,976 -0.31(-0.36%)
Jul 11, 2022 87.15 88.37 86.90 87.22 2,867,854 -0.79(-0.90%)
Jul 08, 2022 85.06 88.77 84.72 88.01 4,578,211 +2.75(+3.23%)
Jul 07, 2022 85.83 86.84 85.15 85.26 2,034,944 -0.75(-0.87%)
Jul 06, 2022 85.09 86.57 84.68 86.01 2,506,339 +1.26(+1.49%)
Jul 05, 2022 85.12 85.22 81.75 84.75 2,776,384 -1.46(-1.69%)
Jul 01, 2022 84.73 86.39 83.56 86.21 1,977,516 +1.60(+1.89%)
Jun 30, 2022 84.40 85.39 83.44 84.61 2,516,069 -0.33(-0.39%)
Jun 29, 2022 84.50 85.71 83.89 84.94 2,935,588 +0.61(+0.72%)
Jun 28, 2022 85.33 86.98 84.07 84.33 2,843,606 -0.24(-0.28%)
Jun 27, 2022 83.25 85.16 82.79 84.57 2,212,756 +1.62(+1.95%)
Jun 24, 2022 83.79 83.88 82.09 82.95 3,802,090 -0.69(-0.82%)
Jun 23, 2022 82.33 84.28 82.05 83.64 2,914,348 +1.77(+2.16%)
Jun 22, 2022 80.44 82.71 80.23 81.87 3,169,585 +1.01(+1.25%)
Jun 21, 2022 78.19 81.59 77.94 80.86 5,984,397 +4.54(+5.95%)
Jun 17, 2022 78.50 79.30 76.11 76.32 6,174,011 -0.32(-0.42%)
Jun 16, 2022 76.30 77.39 75.17 76.64 4,130,475 -0.82(-1.06%)
Jun 15, 2022 76.98 78.33 76.27 77.46 3,449,471 +1.23(+1.61%)
Jun 14, 2022 76.01 76.63 74.86 76.23 2,643,363 +0.53(+0.70%)
Jun 13, 2022 77.99 78.11 75.41 75.70 2,781,631 -3.81(-4.79%)
Jun 10, 2022 78.23 80.40 77.66 79.51 2,169,244 -0.51(-0.64%)
Jun 09, 2022 82.34 82.34 79.98 80.02 1,950,429 -2.58(-3.12%)
Jun 08, 2022 82.89 83.43 82.27 82.60 1,019,378 -0.75(-0.90%)
Jun 07, 2022 83.03 83.50 82.32 83.35 1,483,377 +0.11(+0.13%)
Jun 06, 2022 82.79 83.71 82.30 83.24 1,273,877 +1.27(+1.55%)
Jun 03, 2022 82.31 82.63 81.67 81.97 1,446,709 -0.59(-0.71%)
Jun 02, 2022 81.36 82.65 79.89 82.56 1,948,465 +1.35(+1.66%)
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.