Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 88.75 90.24 86.81 89.52 13,215,420 +1.03(+1.16%)
Aug 08, 2022 87.30 88.78 86.92 88.49 8,150,721 +1.08(+1.24%)
Aug 05, 2022 86.53 87.53 86.10 87.41 8,801,218 +0.59(+0.68%)
Aug 04, 2022 87.81 87.89 86.64 86.82 7,993,557 -0.80(-0.91%)
Aug 03, 2022 87.25 88.02 86.76 87.62 8,187,622 +0.01(+0.01%)
Aug 02, 2022 89.06 89.59 87.55 87.61 7,442,560 -0.92(-1.04%)
Aug 01, 2022 89.34 90.02 88.35 88.53 7,343,322 -0.81(-0.91%)
Jul 29, 2022 90.07 91.08 88.28 89.34 14,942,429 -0.60(-0.67%)
Jul 28, 2022 91.04 91.13 87.42 89.94 13,909,849 -1.29(-1.41%)
Jul 27, 2022 90.50 91.37 90.03 91.23 6,973,357 -0.06(-0.07%)
Jul 26, 2022 91.40 91.95 90.60 91.29 6,413,388 +0.76(+0.84%)
Jul 25, 2022 90.20 90.73 89.75 90.53 6,364,248 +0.42(+0.47%)
Jul 22, 2022 90.11 90.45 89.45 90.11 6,354,788 -0.03(-0.03%)
Jul 21, 2022 89.15 90.41 88.91 90.14 8,197,158 +0.49(+0.55%)
Jul 20, 2022 92.36 92.42 89.22 89.65 11,843,653 -2.71(-2.93%)
Jul 19, 2022 93.15 93.39 92.12 92.36 8,233,107 +0.02(+0.02%)
Jul 18, 2022 94.90 95.10 91.92 92.34 8,653,552 -2.62(-2.76%)
Jul 15, 2022 94.85 95.35 94.37 94.96 9,731,910 +1.08(+1.15%)
Jul 14, 2022 92.55 94.06 92.06 93.88 6,271,358 +0.11(+0.12%)
Jul 13, 2022 93.59 94.36 93.02 93.77 6,414,597 +0.17(+0.18%)
Jul 12, 2022 93.78 94.24 93.14 93.60 7,824,477 -0.70(-0.74%)
Jul 11, 2022 92.88 94.78 92.83 94.30 9,508,258 +1.52(+1.64%)
Jul 08, 2022 92.91 93.81 92.41 92.78 7,161,701 -0.23(-0.25%)
Jul 07, 2022 92.94 93.95 92.55 93.01 8,139,743 -0.12(-0.13%)
Jul 06, 2022 93.31 94.51 92.70 93.13 10,455,126 +0.49(+0.53%)
Jul 05, 2022 92.44 92.95 90.53 92.64 9,578,178 +0.22(+0.24%)
Jul 01, 2022 91.30 92.49 90.39 92.42 11,433,793 +1.25(+1.37%)
Jun 30, 2022 91.65 92.90 90.91 91.17 18,559,892 -1.34(-1.45%)
Jun 29, 2022 92.31 92.98 91.89 92.51 8,657,058 +0.62(+0.67%)
Jun 28, 2022 94.11 94.33 91.47 91.89 13,523,914 -2.52(-2.67%)
Jun 27, 2022 93.20 95.72 93.05 94.41 11,948,487 +1.28(+1.37%)
Jun 24, 2022 93.25 93.79 91.70 93.13 25,248,460 +1.13(+1.23%)
Jun 23, 2022 90.00 92.14 89.56 92.00 14,716,055 +2.84(+3.19%)
Jun 22, 2022 88.04 90.34 88.03 89.16 11,936,064 +1.13(+1.28%)
Jun 21, 2022 86.05 88.36 85.27 88.03 11,800,442 +3.41(+4.03%)
Jun 17, 2022 84.64 85.76 83.39 84.62 32,989,078 -0.27(-0.32%)
Jun 16, 2022 83.77 85.19 83.05 84.89 12,925,148 +0.26(+0.31%)
Jun 15, 2022 84.56 85.36 83.75 84.63 11,356,490 +0.13(+0.15%)
Jun 14, 2022 84.77 85.04 83.87 84.50 11,226,966 -0.50(-0.59%)
Jun 13, 2022 85.71 86.51 84.63 85.00 12,014,519 -2.18(-2.50%)
Jun 10, 2022 87.17 88.04 86.71 87.18 8,862,164 -0.82(-0.93%)
Jun 09, 2022 89.25 89.78 87.92 88.00 7,381,301 -1.48(-1.65%)
Jun 08, 2022 90.58 90.64 89.27 89.48 10,266,119 -1.00(-1.11%)
Jun 07, 2022 90.15 90.82 89.58 90.48 10,243,205 +0.64(+0.71%)
Jun 06, 2022 90.17 90.66 89.69 89.84 8,337,129 -0.07(-0.08%)
Jun 03, 2022 89.74 90.68 89.68 89.91 7,051,611 -0.09(-0.10%)
Jun 02, 2022 91.13 91.14 88.74 90.00 11,066,135 -1.14(-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.