Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 89.56 94.60 89.50 91.40 3,110,211 +2.31(+2.59%)
Aug 05, 2022 87.40 90.42 87.25 89.09 2,220,084 -0.45(-0.50%)
Aug 04, 2022 90.24 90.78 87.88 89.54 2,258,462 -0.85(-0.95%)
Aug 03, 2022 88.29 91.23 86.84 90.39 3,510,166 +2.09(+2.37%)
Aug 02, 2022 84.03 90.23 83.73 88.30 4,298,544 +4.47(+5.33%)
Aug 01, 2022 82.61 86.21 82.45 83.83 3,161,770 +1.75(+2.13%)
Jul 29, 2022 78.25 85.86 77.51 82.08 9,906,725 -4.91(-5.64%)
Jul 28, 2022 86.06 87.28 84.11 86.99 4,305,763 +1.19(+1.39%)
Jul 27, 2022 82.78 85.83 82.78 85.80 2,326,575 +3.10(+3.75%)
Jul 26, 2022 82.82 83.50 80.78 82.70 2,569,799 +0.10(+0.12%)
Jul 25, 2022 83.07 83.72 81.31 82.60 1,750,513 -1.18(-1.41%)
Jul 22, 2022 83.85 86.00 82.55 83.78 2,089,930 -0.21(-0.25%)
Jul 21, 2022 82.43 84.28 81.80 83.99 1,995,787 +1.80(+2.20%)
Jul 20, 2022 80.77 83.24 79.94 82.19 2,118,627 +1.55(+1.92%)
Jul 19, 2022 78.27 80.77 76.61 80.64 2,130,218 +3.65(+4.74%)
Jul 18, 2022 79.29 79.91 76.20 76.99 2,248,244 -2.15(-2.72%)
Jul 15, 2022 77.95 79.58 77.32 79.14 2,146,874 +2.64(+3.45%)
Jul 14, 2022 75.81 77.03 73.93 76.50 1,583,986 +0.15(+0.20%)
Jul 13, 2022 76.26 78.44 75.04 76.35 1,746,300 -1.70(-2.18%)
Jul 12, 2022 78.93 80.67 77.38 78.05 1,536,430 -0.38(-0.48%)
Jul 11, 2022 80.10 80.47 77.65 78.43 1,758,747 -2.81(-3.46%)
Jul 08, 2022 80.21 82.85 79.11 81.24 1,658,576 -0.68(-0.83%)
Jul 07, 2022 78.01 82.06 77.52 81.92 3,238,143 +3.57(+4.56%)
Jul 06, 2022 78.96 79.88 77.40 78.35 2,813,439 -0.11(-0.14%)
Jul 05, 2022 77.25 78.89 74.75 78.46 2,086,508 +0.83(+1.07%)
Jul 01, 2022 74.26 78.03 74.23 77.63 1,984,793 +3.10(+4.16%)
Jun 30, 2022 74.93 75.47 73.71 74.53 3,616,595 -0.92(-1.22%)
Jun 29, 2022 74.74 75.68 72.41 75.45 2,306,823 +0.75(+1.00%)
Jun 28, 2022 77.15 78.72 74.48 74.70 2,226,398 -1.90(-2.48%)
Jun 27, 2022 77.44 77.89 75.57 76.60 2,664,738 -1.07(-1.38%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,785 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -5.40(-7.35%)
Jun 10, 2022 73.04 73.69 72.29 73.46 3,880,372 -0.65(-0.88%)
Jun 09, 2022 75.50 76.21 74.05 74.11 2,622,808 -2.36(-3.09%)
Jun 08, 2022 76.94 77.71 76.13 76.47 3,147,444 -0.63(-0.81%)
Jun 07, 2022 73.22 77.42 73.22 77.10 3,253,968 +3.02(+4.08%)
Jun 06, 2022 75.39 75.80 72.51 74.08 3,909,648 +0.88(+1.21%)
Jun 03, 2022 77.00 77.00 72.95 73.20 3,868,340 -4.76(-6.11%)
Jun 02, 2022 71.25 78.24 70.25 77.96 4,857,492 +6.99(+9.86%)
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.