Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 103.91 104.06 103.88 103.95 3,213,551 +0.09(+0.08%)
Jul 28, 2022 103.58 103.90 103.57 103.86 8,137,659 +0.60(+0.58%)
Jul 27, 2022 103.42 103.55 103.24 103.26 4,801,865 +0.03(+0.03%)
Jul 26, 2022 103.40 103.45 103.18 103.23 4,946,124 +0.21(+0.20%)
Jul 25, 2022 103.12 103.22 102.93 103.02 7,933,597 -0.35(-0.34%)
Jul 22, 2022 103.38 103.47 103.19 103.37 3,077,905 +0.48(+0.46%)
Jul 21, 2022 102.93 102.95 102.78 102.90 4,006,119 +0.10(+0.09%)
Jul 20, 2022 103.01 103.11 102.78 102.80 2,073,427 +0.17(+0.17%)
Jul 19, 2022 102.73 102.85 102.59 102.63 2,979,173 -0.06(-0.06%)
Jul 18, 2022 102.92 102.96 102.65 102.69 4,815,100 -0.19(-0.19%)
Jul 15, 2022 102.67 103.12 102.67 102.88 4,098,766 +0.15(+0.15%)
Jul 14, 2022 102.55 102.81 102.29 102.72 5,137,966 +0.06(+0.06%)
Jul 13, 2022 102.44 102.71 102.22 102.67 4,596,710 +0.11(+0.11%)
Jul 12, 2022 102.78 102.86 102.51 102.55 3,946,619 +0.25(+0.24%)
Jul 11, 2022 102.42 102.60 102.28 102.30 6,176,775 +0.19(+0.19%)
Jul 08, 2022 102.41 102.44 102.06 102.11 3,605,768 -0.19(-0.19%)
Jul 07, 2022 102.69 102.72 102.30 102.30 3,582,740 -0.18(-0.18%)
Jul 06, 2022 102.77 102.77 102.32 102.48 4,430,083 +0.18(+0.18%)
Jul 05, 2022 102.35 102.50 102.23 102.30 6,921,476 +0.25(+0.24%)
Jul 01, 2022 102.07 102.41 101.75 102.05 3,414,961 +0.40(+0.39%)
Jun 30, 2022 101.64 101.85 101.60 101.66 4,154,604 +0.40(+0.40%)
Jun 29, 2022 100.96 101.44 100.95 101.25 3,833,380 +0.36(+0.36%)
Jun 28, 2022 101.00 101.09 100.78 100.89 5,700,054 -0.14(-0.14%)
Jun 27, 2022 101.01 101.24 101.00 101.03 9,017,162 -0.21(-0.21%)
Jun 24, 2022 101.23 101.33 101.08 101.24 5,231,602 +0.10(+0.09%)
Jun 23, 2022 101.09 101.45 101.06 101.15 6,245,118 +0.26(+0.26%)
Jun 22, 2022 100.99 101.10 100.66 100.89 7,226,625 +0.31(+0.31%)
Jun 21, 2022 100.69 100.71 100.43 100.58 10,468,826 -0.18(-0.18%)
Jun 17, 2022 100.75 100.93 100.36 100.76 5,753,401 +0.25(+0.25%)
Jun 16, 2022 100.16 100.63 99.86 100.51 8,513,565 -0.11(-0.10%)
Jun 15, 2022 100.47 100.98 100.20 100.61 14,922,555 +0.20(+0.20%)
Jun 14, 2022 100.47 100.53 99.99 100.41 7,092,210 -0.13(-0.13%)
Jun 13, 2022 100.94 101.28 99.60 100.55 15,750,829 -1.30(-1.28%)
Jun 10, 2022 102.01 102.21 101.68 101.85 12,798,425 -0.36(-0.36%)
Jun 09, 2022 102.50 102.50 102.15 102.21 8,426,702 -0.40(-0.39%)
Jun 08, 2022 102.87 102.99 102.58 102.61 4,569,541 -0.32(-0.31%)
Jun 07, 2022 103.14 103.31 102.89 102.93 4,041,934 -0.03(-0.03%)
Jun 06, 2022 103.18 103.21 102.83 102.95 8,859,881 -0.26(-0.25%)
Jun 03, 2022 103.08 103.25 102.83 103.21 5,500,730 +0.04(+0.04%)
Jun 02, 2022 103.45 103.45 103.10 103.17 8,355,178 +0.01(+0.01%)
Jun 01, 2022 103.28 103.28 102.95 103.17 5,654,277 +0.00(+0.00%)
May 31, 2022 103.36 103.36 103.09 103.16 6,187,366 -0.17(-0.17%)
May 27, 2022 103.53 103.53 103.24 103.33 3,572,929 +0.38(+0.37%)
May 26, 2022 102.58 103.02 102.58 102.95 5,868,522 +0.52(+0.50%)
May 25, 2022 102.35 102.56 102.18 102.44 6,697,882 +0.74(+0.73%)
May 24, 2022 101.50 101.81 101.38 101.69 5,545,967 +0.63(+0.62%)
May 23, 2022 100.83 101.11 100.82 101.06 8,136,225 +0.30(+0.29%)
May 20, 2022 100.34 100.79 100.34 100.77 6,845,872 +0.52(+0.52%)
May 19, 2022 100.16 100.39 100.02 100.24 9,398,748 +0.30(+0.30%)
May 18, 2022 99.94 100.06 99.87 99.95 4,801,769 -0.05(-0.05%)
May 17, 2022 100.15 100.19 99.97 99.99 6,810,739 -0.41(-0.41%)
May 16, 2022 100.37 100.59 100.32 100.41 12,045,552 +0.13(+0.13%)
May 13, 2022 100.39 100.41 100.11 100.27 7,240,720 -0.24(-0.24%)
May 12, 2022 100.70 100.72 100.46 100.51 7,221,149 -0.13(-0.13%)
May 11, 2022 100.65 100.71 100.52 100.64 7,714,041 -0.08(-0.08%)
May 10, 2022 101.03 101.03 100.67 100.72 7,885,574 -0.17(-0.17%)
May 09, 2022 101.09 101.09 100.78 100.89 9,531,294 -0.08(-0.08%)
May 06, 2022 100.95 101.15 100.91 100.97 8,555,293 -0.31(-0.31%)
May 05, 2022 101.29 101.39 100.94 101.28 10,129,271 -0.24(-0.23%)
May 04, 2022 101.61 101.66 101.25 101.52 8,530,526 -0.02(-0.02%)
May 03, 2022 101.77 101.79 101.38 101.54 6,881,263 +0.02(+0.02%)
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.