Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 90.64 92.67 90.64 92.47 9,308,730 +1.87(+2.06%)
Jul 28, 2022 89.20 90.70 88.95 90.61 8,965,121 +1.86(+2.09%)
Jul 27, 2022 87.97 89.19 87.39 88.75 8,958,623 +1.35(+1.55%)
Jul 26, 2022 87.59 88.20 87.20 87.40 5,711,209 -0.47(-0.54%)
Jul 25, 2022 87.55 88.12 87.02 87.87 6,365,541 +0.42(+0.48%)
Jul 22, 2022 88.03 88.31 87.05 87.46 6,174,143 -0.28(-0.32%)
Jul 21, 2022 86.86 87.76 86.52 87.74 6,101,201 +0.63(+0.72%)
Jul 20, 2022 86.47 87.34 86.16 87.11 8,543,352 +0.67(+0.77%)
Jul 19, 2022 84.15 86.59 84.13 86.44 7,577,689 +2.98(+3.57%)
Jul 18, 2022 84.71 85.04 83.20 83.46 6,497,035 -0.50(-0.60%)
Jul 15, 2022 83.83 84.09 82.95 83.97 8,124,490 +1.30(+1.57%)
Jul 14, 2022 81.95 82.76 81.49 82.67 7,058,806 -0.47(-0.57%)
Jul 13, 2022 82.83 83.85 82.61 83.14 9,823,689 -1.02(-1.22%)
Jul 12, 2022 84.04 85.31 83.86 84.17 8,292,482 -0.26(-0.31%)
Jul 11, 2022 84.51 85.00 84.24 84.43 8,258,303 -0.57(-0.67%)
Jul 08, 2022 85.16 85.54 84.34 85.00 5,084,783 -0.39(-0.45%)
Jul 07, 2022 84.98 85.60 84.42 85.39 6,066,337 +1.00(+1.18%)
Jul 06, 2022 84.10 84.91 83.31 84.39 10,116,483 +0.48(+0.58%)
Jul 05, 2022 83.75 83.95 82.45 83.91 11,370,892 -1.28(-1.50%)
Jul 01, 2022 84.29 85.46 83.65 85.18 12,119,068 +0.73(+0.87%)
Jun 30, 2022 83.16 84.82 82.78 84.45 9,006,603 +0.26(+0.31%)
Jun 29, 2022 84.85 84.86 83.52 84.19 7,051,697 -0.49(-0.58%)
Jun 28, 2022 86.25 87.21 84.61 84.68 6,697,967 -1.00(-1.16%)
Jun 27, 2022 86.33 86.33 85.29 85.68 6,579,018 -0.20(-0.24%)
Jun 24, 2022 83.77 85.89 83.73 85.88 9,963,738 +2.90(+3.50%)
Jun 23, 2022 83.37 83.70 81.95 82.98 10,077,970 -0.43(-0.51%)
Jun 22, 2022 82.69 84.08 82.53 83.41 13,069,374 -0.46(-0.55%)
Jun 21, 2022 83.67 84.19 83.09 83.87 9,475,260 +1.50(+1.82%)
Jun 17, 2022 82.48 83.18 81.42 82.37 14,806,117 -0.21(-0.26%)
Jun 16, 2022 83.76 83.81 82.15 82.58 14,413,718 -2.85(-3.34%)
Jun 15, 2022 85.27 86.45 84.11 85.43 13,852,203 +0.82(+0.97%)
Jun 14, 2022 85.19 85.82 83.91 84.61 10,920,801 -0.21(-0.25%)
Jun 13, 2022 85.73 85.85 84.29 84.82 19,064,872 -2.63(-3.01%)
Jun 10, 2022 88.51 88.71 87.42 87.45 10,820,542 -2.66(-2.95%)
Jun 09, 2022 91.53 91.90 90.11 90.11 6,999,064 -1.81(-1.97%)
Jun 08, 2022 92.91 93.14 91.70 91.92 7,301,287 -1.69(-1.81%)
Jun 07, 2022 91.55 93.71 91.24 93.61 7,715,674 +1.24(+1.34%)
Jun 06, 2022 92.65 92.93 92.17 92.37 8,657,722 +0.39(+0.42%)
Jun 03, 2022 91.51 92.22 91.41 91.98 7,093,532 -0.36(-0.39%)
Jun 02, 2022 91.23 92.39 90.42 92.34 8,759,435 +1.73(+1.91%)
Jun 01, 2022 91.70 91.93 89.87 90.61 9,051,567 -0.56(-0.61%)
May 31, 2022 90.94 91.80 90.30 91.17 15,060,448 -0.74(-0.81%)
May 27, 2022 90.77 91.93 90.66 91.91 9,005,713 +1.85(+2.05%)
May 26, 2022 89.07 90.50 88.88 90.06 8,339,411 +1.79(+2.03%)
May 25, 2022 87.47 88.60 87.16 88.27 9,826,930 +0.51(+0.58%)
May 24, 2022 87.35 87.96 85.91 87.76 10,301,457 -0.05(-0.05%)
May 23, 2022 87.23 88.02 86.79 87.81 12,453,952 +1.42(+1.64%)
May 20, 2022 87.60 87.79 84.75 86.39 16,302,912 -0.94(-1.08%)
May 19, 2022 87.20 88.45 86.33 87.33 15,043,465 -0.79(-0.90%)
May 18, 2022 90.71 90.88 87.86 88.12 11,606,205 -3.41(-3.72%)
May 17, 2022 90.94 91.67 90.18 91.53 9,858,450 +2.03(+2.27%)
May 16, 2022 89.37 90.21 88.76 89.50 11,287,251 -0.13(-0.14%)
May 13, 2022 89.29 90.14 88.71 89.62 13,335,564 +1.13(+1.27%)
May 12, 2022 87.88 89.06 86.82 88.50 19,235,430 +0.16(+0.19%)
May 11, 2022 89.08 90.63 88.19 88.34 22,685,356 -0.81(-0.91%)
May 10, 2022 90.70 90.97 88.26 89.14 23,825,246 -0.59(-0.65%)
May 09, 2022 90.89 91.24 89.36 89.73 22,010,228 -2.22(-2.42%)
May 06, 2022 92.20 92.24 90.45 91.95 25,090,524 -0.63(-0.68%)
May 05, 2022 94.15 94.61 91.85 92.58 25,910,810 -2.48(-2.61%)
May 04, 2022 92.34 95.29 92.09 95.06 19,185,008 +2.68(+2.90%)
May 03, 2022 91.97 92.99 91.59 92.39 13,832,319 +0.61(+0.66%)
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.