Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.42 82.51 80.64 80.83 12,251,776 -1.44(-1.75%)
Aug 30, 2022 82.83 82.92 81.99 82.27 7,132,437 -0.67(-0.81%)
Aug 29, 2022 84.12 84.28 82.91 82.94 8,290,061 -1.58(-1.87%)
Aug 26, 2022 85.49 85.93 84.36 84.52 6,014,627 -0.96(-1.12%)
Aug 25, 2022 85.70 85.70 84.34 85.48 6,213,963 +0.25(+0.29%)
Aug 24, 2022 85.41 85.53 84.79 85.23 5,864,447 -0.18(-0.21%)
Aug 23, 2022 86.06 86.16 84.95 85.41 5,500,770 -0.91(-1.05%)
Aug 22, 2022 86.94 87.33 86.18 86.32 7,024,085 -0.87(-1.00%)
Aug 19, 2022 86.69 88.08 86.67 87.19 9,323,637 +0.64(+0.74%)
Aug 18, 2022 86.65 86.96 85.73 86.55 6,453,791 +0.34(+0.40%)
Aug 17, 2022 85.55 87.01 85.51 86.21 6,847,118 +0.43(+0.50%)
Aug 16, 2022 85.19 86.08 85.10 85.78 5,978,969 -0.01(-0.01%)
Aug 15, 2022 86.01 86.02 85.12 85.79 6,694,077 -0.40(-0.46%)
Aug 12, 2022 84.27 86.20 84.23 86.19 13,659,599 +1.98(+2.35%)
Aug 11, 2022 83.15 85.05 82.72 84.21 7,811,220 -0.25(-0.29%)
Aug 10, 2022 85.25 85.35 83.51 84.46 8,596,272 -0.31(-0.37%)
Aug 09, 2022 84.04 85.46 82.20 84.77 13,955,889 +0.98(+1.16%)
Aug 08, 2022 82.67 84.07 82.31 83.79 8,607,411 +1.02(+1.24%)
Aug 05, 2022 81.94 82.89 81.53 82.77 9,294,356 +0.56(+0.68%)
Aug 04, 2022 83.15 83.23 82.04 82.21 8,441,441 -0.76(-0.91%)
Aug 03, 2022 82.62 83.35 82.16 82.97 8,646,380 +0.01(+0.01%)
Aug 02, 2022 84.33 84.84 82.90 82.96 7,859,571 -0.87(-1.04%)
Aug 01, 2022 84.60 85.24 83.66 83.83 7,754,773 -0.77(-0.91%)
Jul 29, 2022 85.29 86.25 83.60 84.60 15,779,663 -0.57(-0.67%)
Jul 28, 2022 86.21 86.29 82.78 85.17 14,689,227 -1.22(-1.41%)
Jul 27, 2022 85.70 86.52 85.25 86.39 7,364,078 -0.06(-0.07%)
Jul 26, 2022 86.55 87.07 85.79 86.45 6,772,734 +0.72(+0.84%)
Jul 25, 2022 85.41 85.92 84.99 85.73 6,720,841 +0.40(+0.47%)
Jul 22, 2022 85.33 85.65 84.71 85.33 6,710,851 -0.03(-0.03%)
Jul 21, 2022 84.42 85.61 84.19 85.36 8,656,450 +0.46(+0.55%)
Jul 20, 2022 87.46 87.52 84.49 84.89 12,507,261 -2.57(-2.93%)
Jul 19, 2022 88.21 88.43 87.23 87.46 8,694,413 +0.02(+0.02%)
Jul 18, 2022 89.86 90.05 87.04 87.44 9,138,416 -2.48(-2.76%)
Jul 15, 2022 89.82 90.29 89.36 89.92 10,277,195 +1.02(+1.15%)
Jul 14, 2022 87.64 89.06 87.18 88.90 6,622,746 +0.10(+0.12%)
Jul 13, 2022 88.62 89.35 88.08 88.79 6,774,011 +0.16(+0.18%)
Jul 12, 2022 88.80 89.24 88.20 88.63 8,262,887 -0.66(-0.74%)
Jul 11, 2022 87.95 89.75 87.90 89.30 10,041,012 +1.44(+1.64%)
Jul 08, 2022 87.98 88.84 87.51 87.86 7,562,976 -0.22(-0.25%)
Jul 07, 2022 88.01 88.97 87.64 88.08 8,595,818 -0.11(-0.13%)
Jul 06, 2022 88.36 89.50 87.78 88.19 11,040,934 +0.46(+0.53%)
Jul 05, 2022 87.54 88.02 85.73 87.72 10,114,850 +0.21(+0.24%)
Jul 01, 2022 86.46 87.58 85.59 87.52 12,074,436 +1.18(+1.37%)
Jun 30, 2022 86.79 87.97 86.09 86.33 19,599,814 -1.27(-1.45%)
Jun 29, 2022 87.41 88.05 87.01 87.60 9,142,119 +0.59(+0.67%)
Jun 28, 2022 89.12 89.33 86.62 87.01 14,281,668 -2.39(-2.67%)
Jun 27, 2022 88.25 90.64 88.11 89.40 12,617,969 +1.21(+1.37%)
Jun 24, 2022 88.30 88.81 86.83 88.19 26,663,148 +1.07(+1.23%)
Jun 23, 2022 85.22 87.25 84.81 87.12 15,540,605 +2.69(+3.19%)
Jun 22, 2022 83.37 85.55 83.36 84.43 12,604,849 +1.07(+1.28%)
Jun 21, 2022 81.48 83.67 80.75 83.36 12,461,628 +3.23(+4.03%)
Jun 17, 2022 80.15 81.21 78.97 80.13 34,837,476 -0.26(-0.32%)
Jun 16, 2022 79.33 80.67 78.64 80.39 13,649,352 +0.25(+0.31%)
Jun 15, 2022 80.07 80.84 79.31 80.14 11,992,802 +0.12(+0.15%)
Jun 14, 2022 80.27 80.53 79.42 80.02 11,856,020 +0.18(+0.23%)
Jun 13, 2022 80.50 81.25 79.49 79.84 12,791,540 -2.05(-2.50%)
Jun 10, 2022 81.87 82.69 81.44 81.88 9,435,311 -0.77(-0.93%)
Jun 09, 2022 83.83 84.33 82.58 82.65 7,858,675 -1.39(-1.65%)
Jun 08, 2022 85.08 85.14 83.84 84.04 10,930,064 -0.94(-1.11%)
Jun 07, 2022 84.67 85.30 84.14 84.98 10,905,669 +0.60(+0.71%)
Jun 06, 2022 84.69 85.15 84.24 84.38 8,876,320 -0.07(-0.08%)
Jun 03, 2022 84.29 85.17 84.23 84.45 7,507,663 -0.08(-0.10%)
Jun 02, 2022 85.59 85.60 83.35 84.53 11,781,820 -1.07(-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.