Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 98.39 99.41 97.38 98.67 641,834 -0.92(-0.92%)
Aug 16, 2022 98.79 100.36 98.79 99.59 492,309 +0.06(+0.06%)
Aug 15, 2022 99.52 100.02 98.52 99.53 744,509 -0.54(-0.54%)
Aug 12, 2022 99.66 100.36 99.12 100.07 705,866 +1.40(+1.42%)
Aug 11, 2022 98.59 100.25 98.17 98.67 1,535,950 +0.35(+0.36%)
Aug 10, 2022 97.19 98.88 96.59 98.32 1,117,320 +3.20(+3.36%)
Aug 09, 2022 97.66 97.88 95.02 95.12 1,022,746 -3.43(-3.48%)
Aug 08, 2022 98.31 100.41 97.95 98.55 838,068 +0.95(+0.97%)
Aug 05, 2022 96.75 97.85 95.87 97.60 579,574 -0.21(-0.21%)
Aug 04, 2022 97.98 98.36 97.17 97.81 548,393 -0.01(-0.01%)
Aug 03, 2022 96.90 98.21 96.50 97.82 831,345 +1.34(+1.39%)
Aug 02, 2022 98.25 98.85 96.43 96.48 1,060,823 -1.79(-1.82%)
Aug 01, 2022 96.69 98.80 96.45 98.27 826,925 +0.65(+0.67%)
Jul 29, 2022 98.62 99.74 96.96 97.62 1,190,519 -0.42(-0.43%)
Jul 28, 2022 93.66 98.10 93.66 98.04 1,722,448 +4.48(+4.79%)
Jul 27, 2022 93.18 95.31 92.31 93.56 3,358,417 -8.94(-8.72%)
Jul 26, 2022 103.07 103.40 101.82 102.50 1,242,261 -1.58(-1.52%)
Jul 25, 2022 104.79 104.79 102.95 104.08 642,120 -0.87(-0.83%)
Jul 22, 2022 108.32 108.32 104.63 104.95 902,424 -2.94(-2.72%)
Jul 21, 2022 106.53 107.89 106.00 107.89 796,516 +1.67(+1.57%)
Jul 20, 2022 103.69 106.88 103.56 106.22 1,111,155 +2.98(+2.89%)
Jul 19, 2022 101.93 103.44 101.33 103.24 895,063 +3.47(+3.48%)
Jul 18, 2022 100.48 101.11 99.37 99.77 1,211,668 -0.13(-0.13%)
Jul 15, 2022 99.69 100.97 98.45 99.90 5,253,556 +1.94(+1.98%)
Jul 14, 2022 98.92 99.37 96.42 97.96 1,092,381 -2.24(-2.24%)
Jul 13, 2022 100.33 101.36 98.77 100.20 998,513 -1.55(-1.52%)
Jul 12, 2022 100.86 102.97 100.14 101.75 870,026 +1.15(+1.14%)
Jul 11, 2022 102.63 103.03 100.30 100.60 710,082 -2.38(-2.31%)
Jul 08, 2022 102.72 103.80 101.82 102.98 1,233,622 -1.04(-1.00%)
Jul 07, 2022 101.00 104.42 100.53 104.02 823,476 +3.41(+3.39%)
Jul 06, 2022 100.93 101.25 99.52 100.61 655,248 +0.66(+0.66%)
Jul 05, 2022 97.07 100.02 96.04 99.95 916,146 +1.46(+1.48%)
Jul 01, 2022 98.25 98.91 96.25 98.49 751,036 +0.24(+0.24%)
Jun 30, 2022 97.74 99.14 96.94 98.25 756,191 -0.78(-0.79%)
Jun 29, 2022 98.23 99.33 97.19 99.03 726,126 +0.85(+0.87%)
Jun 28, 2022 100.99 101.85 98.06 98.18 711,736 -1.97(-1.97%)
Jun 27, 2022 100.02 101.45 99.22 100.15 796,680 +0.02(+0.02%)
Jun 24, 2022 99.10 100.18 98.50 100.13 1,450,722 +1.25(+1.26%)
Jun 23, 2022 96.76 98.94 96.53 98.88 863,809 +2.40(+2.49%)
Jun 22, 2022 94.65 97.22 94.65 96.48 1,072,473 +0.83(+0.87%)
Jun 21, 2022 94.84 96.15 94.35 95.65 944,596 +2.18(+2.33%)
Jun 17, 2022 93.57 94.42 92.62 93.47 1,878,550 +0.69(+0.74%)
Jun 16, 2022 94.44 95.43 92.53 92.78 1,189,779 -4.20(-4.33%)
Jun 15, 2022 96.93 98.37 95.21 96.98 874,668 +0.26(+0.27%)
Jun 14, 2022 97.70 98.39 96.36 96.72 905,857 -0.81(-0.83%)
Jun 13, 2022 97.08 98.50 96.26 97.53 925,098 -2.40(-2.40%)
Jun 10, 2022 100.76 100.85 99.15 99.93 581,147 -1.95(-1.91%)
Jun 09, 2022 102.85 104.16 101.87 101.88 818,973 -1.68(-1.62%)
Jun 08, 2022 105.04 105.25 103.27 103.56 592,281 -2.23(-2.11%)
Jun 07, 2022 103.37 105.88 103.17 105.79 503,654 +1.18(+1.13%)
Jun 06, 2022 105.25 105.91 104.09 104.61 570,607 -0.20(-0.19%)
Jun 03, 2022 106.01 106.33 104.43 104.81 418,772 -2.18(-2.04%)
Jun 02, 2022 103.50 107.12 103.30 106.99 592,579 +3.48(+3.36%)
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.