Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 86.34 86.43 84.48 84.68 11,695,253 -1.51(-1.75%)
Aug 30, 2022 86.77 86.86 85.89 86.19 6,808,454 -0.70(-0.81%)
Aug 29, 2022 88.12 88.29 86.86 86.89 7,913,495 -1.66(-1.87%)
Aug 26, 2022 89.56 90.01 88.38 88.55 5,741,419 -1.00(-1.12%)
Aug 25, 2022 89.78 89.78 88.36 89.55 5,931,701 +0.26(+0.29%)
Aug 24, 2022 89.48 89.60 88.83 89.29 5,598,062 -0.19(-0.21%)
Aug 23, 2022 90.15 90.26 89.00 89.48 5,250,904 -0.95(-1.05%)
Aug 22, 2022 91.08 91.48 90.28 90.43 6,705,024 -0.91(-1.00%)
Aug 19, 2022 90.82 92.28 90.80 91.34 8,900,121 +0.67(+0.74%)
Aug 18, 2022 90.77 91.10 89.81 90.67 6,160,635 +0.36(+0.40%)
Aug 17, 2022 89.62 91.16 89.58 90.31 6,536,095 +0.45(+0.50%)
Aug 16, 2022 89.24 90.17 89.15 89.87 5,707,381 -0.01(-0.01%)
Aug 15, 2022 90.10 90.11 89.17 89.88 6,390,006 -0.42(-0.46%)
Aug 12, 2022 88.28 90.30 88.24 90.29 13,039,128 +2.07(+2.35%)
Aug 11, 2022 87.11 89.10 86.66 88.22 7,456,404 -0.26(-0.29%)
Aug 10, 2022 89.31 89.41 87.48 88.48 8,205,796 -0.33(-0.37%)
Aug 09, 2022 88.04 89.52 86.12 88.80 13,321,959 +1.02(+1.16%)
Aug 08, 2022 86.60 88.07 86.22 87.78 8,216,429 +1.07(+1.24%)
Aug 05, 2022 85.84 86.83 85.41 86.71 8,872,171 +0.59(+0.68%)
Aug 04, 2022 87.11 87.19 85.95 86.13 8,057,998 -0.79(-0.91%)
Aug 03, 2022 86.55 87.31 86.07 86.92 8,253,628 +0.01(+0.01%)
Aug 02, 2022 88.35 88.87 86.85 86.91 7,502,559 -0.91(-1.04%)
Aug 01, 2022 88.63 89.30 87.64 87.82 7,402,521 -0.80(-0.91%)
Jul 29, 2022 89.35 90.35 87.57 88.63 15,062,890 -0.60(-0.67%)
Jul 28, 2022 90.31 90.40 86.72 89.22 14,021,986 -1.28(-1.41%)
Jul 27, 2022 89.78 90.64 89.31 90.50 7,029,574 -0.06(-0.07%)
Jul 26, 2022 90.67 91.21 89.88 90.56 6,465,090 +0.75(+0.84%)
Jul 25, 2022 89.48 90.00 89.03 89.81 6,415,554 +0.42(+0.47%)
Jul 22, 2022 89.39 89.73 88.74 89.39 6,406,018 -0.03(-0.03%)
Jul 21, 2022 88.44 89.69 88.20 89.42 8,263,241 +0.49(+0.55%)
Jul 20, 2022 91.62 91.69 88.51 88.93 11,939,133 -2.69(-2.93%)
Jul 19, 2022 92.41 92.64 91.38 91.62 8,299,479 +0.02(+0.02%)
Jul 18, 2022 94.14 94.34 91.18 91.60 8,723,314 -2.60(-2.76%)
Jul 15, 2022 94.09 94.59 93.62 94.20 9,810,366 +1.07(+1.15%)
Jul 14, 2022 91.81 93.30 91.32 93.13 6,321,915 +0.11(+0.12%)
Jul 13, 2022 92.84 93.61 92.28 93.02 6,466,309 +0.17(+0.18%)
Jul 12, 2022 93.03 93.49 92.40 92.85 7,887,555 -0.69(-0.74%)
Jul 11, 2022 92.14 94.02 92.09 93.55 9,584,911 +1.51(+1.64%)
Jul 08, 2022 92.17 93.06 91.67 92.04 7,219,436 -0.23(-0.25%)
Jul 07, 2022 92.20 93.20 91.81 92.27 8,205,363 -0.12(-0.13%)
Jul 06, 2022 92.56 93.75 91.96 92.39 10,539,412 +0.49(+0.53%)
Jul 05, 2022 91.70 92.21 89.81 91.90 9,655,394 +0.22(+0.24%)
Jul 01, 2022 90.57 91.75 89.66 91.68 11,525,969 +1.24(+1.37%)
Jun 30, 2022 90.92 92.16 90.18 90.44 18,709,516 -1.33(-1.45%)
Jun 29, 2022 91.57 92.24 91.15 91.77 8,726,848 +0.62(+0.67%)
Jun 28, 2022 93.36 93.58 90.74 91.16 13,632,940 -2.50(-2.67%)
Jun 27, 2022 92.45 94.95 92.31 93.66 12,044,812 +1.27(+1.37%)
Jun 24, 2022 92.50 93.04 90.97 92.39 25,452,006 +1.12(+1.23%)
Jun 23, 2022 89.28 91.40 88.84 91.26 14,834,691 +2.82(+3.19%)
Jun 22, 2022 87.34 89.62 87.33 88.45 12,032,289 +1.12(+1.28%)
Jun 21, 2022 85.36 87.65 84.59 87.33 11,895,573 +3.38(+4.03%)
Jun 17, 2022 83.96 85.07 82.72 83.94 33,255,026 -0.27(-0.32%)
Jun 16, 2022 83.10 84.51 82.39 84.21 13,029,346 +0.26(+0.31%)
Jun 15, 2022 83.88 84.68 83.08 83.95 11,448,042 +0.13(+0.15%)
Jun 14, 2022 84.09 84.36 83.20 83.82 11,317,474 +0.19(+0.23%)
Jun 13, 2022 84.33 85.12 83.27 83.64 12,210,497 -2.15(-2.50%)
Jun 10, 2022 85.77 86.63 85.32 85.78 9,006,722 -0.81(-0.93%)
Jun 09, 2022 87.82 88.34 86.51 86.59 7,501,703 -1.46(-1.65%)
Jun 08, 2022 89.13 89.19 87.83 88.04 10,433,578 -0.98(-1.11%)
Jun 07, 2022 88.70 89.36 88.14 89.03 10,410,290 +0.63(+0.71%)
Jun 06, 2022 88.72 89.20 88.25 88.40 8,473,122 -0.07(-0.08%)
Jun 03, 2022 88.30 89.22 88.24 88.47 7,166,635 -0.09(-0.10%)
Jun 02, 2022 89.67 89.68 87.32 88.56 11,246,643 -1.12(-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.