Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 102.59 103.60 102.14 102.77 1,648,290 +0.18(+0.18%)
Aug 30, 2022 102.49 102.97 102.49 102.59 742,108 +0.36(+0.35%)
Aug 29, 2022 102.41 102.55 102.10 102.23 1,130,104 -0.22(-0.21%)
Aug 26, 2022 102.99 103.00 102.45 102.45 623,417 -0.25(-0.24%)
Aug 25, 2022 103.00 103.00 102.56 102.70 447,708 +0.02(+0.02%)
Aug 24, 2022 102.92 103.16 102.61 102.68 439,377 -0.31(-0.30%)
Aug 23, 2022 102.77 103.20 102.67 102.99 748,867 +0.02(+0.02%)
Aug 22, 2022 102.76 103.00 102.56 102.97 590,632 +0.20(+0.19%)
Aug 19, 2022 103.19 103.19 102.75 102.77 645,102 -0.42(-0.41%)
Aug 18, 2022 103.00 103.24 102.92 103.19 317,255 +0.06(+0.06%)
Aug 17, 2022 103.00 103.25 102.90 103.13 367,438 -0.09(-0.09%)
Aug 16, 2022 103.10 103.24 102.93 103.22 1,602,074 +0.02(+0.02%)
Aug 15, 2022 102.86 103.33 102.70 103.20 640,681 +0.31(+0.30%)
Aug 12, 2022 102.68 102.90 102.49 102.89 805,491 +0.44(+0.43%)
Aug 11, 2022 102.49 102.75 102.40 102.45 447,477 -0.23(-0.22%)
Aug 10, 2022 102.50 102.83 102.36 102.68 587,854 +0.48(+0.47%)
Aug 09, 2022 102.22 102.50 102.00 102.20 325,778 -0.09(-0.09%)
Aug 08, 2022 102.77 102.92 102.22 102.29 526,450 -0.21(-0.20%)
Aug 05, 2022 102.00 102.50 101.72 102.50 576,244 +0.50(+0.49%)
Aug 04, 2022 101.97 102.26 101.82 102.00 390,122 +0.12(+0.12%)
Aug 03, 2022 101.95 102.56 101.87 101.88 1,088,544 -0.07(-0.07%)
Aug 02, 2022 101.31 102.32 101.15 101.95 647,192 +0.68(+0.67%)
Aug 01, 2022 101.36 101.67 101.23 101.27 573,987 -0.14(-0.14%)
Jul 29, 2022 101.90 101.90 101.22 101.41 701,150 -0.39(-0.38%)
Jul 28, 2022 101.62 101.88 101.33 101.80 1,088,543 +0.18(+0.18%)
Jul 27, 2022 101.50 101.63 101.26 101.62 763,947 +0.62(+0.61%)
Jul 26, 2022 101.12 101.29 100.82 101.00 1,373,343 -0.25(-0.25%)
Jul 25, 2022 101.55 101.72 101.16 101.25 423,223 -0.23(-0.23%)
Jul 22, 2022 101.99 101.99 101.30 101.48 467,114 -0.23(-0.23%)
Jul 21, 2022 101.75 101.95 101.56 101.71 592,702 -0.20(-0.20%)
Jul 20, 2022 102.66 102.66 101.52 101.91 1,193,216 -0.66(-0.64%)
Jul 19, 2022 102.25 102.66 102.00 102.57 1,711,265 +0.40(+0.39%)
Jul 18, 2022 102.61 102.71 102.14 102.17 982,871 -0.36(-0.35%)
Jul 15, 2022 102.61 102.99 102.40 102.53 1,139,561 +0.18(+0.18%)
Jul 14, 2022 102.21 102.60 102.21 102.35 1,237,923 +0.08(+0.08%)
Jul 13, 2022 101.80 102.48 101.80 102.27 1,728,829 +0.19(+0.19%)
Jul 12, 2022 101.14 102.42 100.97 102.08 1,880,865 +1.33(+1.32%)
Jul 11, 2022 99.12 102.17 98.34 100.75 2,919,877 +1.53(+1.54%)
Jul 08, 2022 99.45 99.49 98.55 99.22 717,154 -0.27(-0.27%)
Jul 07, 2022 98.00 99.73 98.00 99.49 691,236 +1.67(+1.71%)
Jul 06, 2022 99.25 99.25 97.71 97.82 1,351,582 -1.28(-1.29%)
Jul 05, 2022 97.28 99.19 96.57 99.10 845,445 +1.17(+1.19%)
Jul 01, 2022 97.23 98.12 96.11 97.93 495,867 +0.76(+0.78%)
Jun 30, 2022 96.77 97.89 95.85 97.17 1,037,521 +0.33(+0.34%)
Jun 29, 2022 96.34 97.34 96.05 96.84 675,549 +0.69(+0.72%)
Jun 28, 2022 97.00 97.24 95.98 96.15 855,339 -0.61(-0.63%)
Jun 27, 2022 97.00 98.00 96.66 96.76 660,922 +0.17(+0.18%)
Jun 24, 2022 98.46 98.54 95.31 96.59 1,855,564 -1.83(-1.86%)
Jun 23, 2022 97.60 98.58 97.47 98.42 868,899 +1.03(+1.06%)
Jun 22, 2022 97.10 97.85 96.33 97.39 940,284 -0.23(-0.24%)
Jun 21, 2022 95.88 98.56 95.46 97.62 2,115,529 +2.68(+2.82%)
Jun 17, 2022 91.37 96.55 91.37 94.94 2,761,933 +5.18(+5.77%)
Jun 16, 2022 91.63 91.70 88.66 89.76 2,225,924 -2.95(-3.18%)
Jun 15, 2022 92.72 93.42 91.82 92.71 1,497,680 +0.30(+0.32%)
Jun 14, 2022 95.65 95.82 89.34 92.41 4,098,707 -2.98(-3.12%)
Jun 13, 2022 96.77 97.00 94.72 95.39 1,931,790 -2.55(-2.60%)
Jun 10, 2022 98.61 98.69 97.59 97.94 1,012,931 -1.11(-1.12%)
Jun 09, 2022 98.80 99.90 98.70 99.05 792,870 +0.31(+0.31%)
Jun 08, 2022 98.69 98.82 98.40 98.74 835,633 -0.03(-0.03%)
Jun 07, 2022 99.46 99.50 98.51 98.77 1,100,282 -0.57(-0.57%)
Jun 06, 2022 99.80 100.56 99.22 99.34 2,081,670 -2.07(-2.04%)
Jun 03, 2022 101.27 101.51 101.11 101.41 505,984 +0.06(+0.06%)
Jun 02, 2022 100.98 101.42 100.91 101.35 455,387 +0.51(+0.51%)
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.