Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 84.05 84.85 83.17 83.70 9,673,727 +0.60(+0.72%)
Aug 30, 2022 84.77 85.17 81.97 83.10 10,607,658 -0.86(-1.02%)
Aug 29, 2022 83.73 85.85 83.48 83.96 13,053,880 -1.08(-1.27%)
Aug 26, 2022 89.35 89.36 84.71 85.04 12,074,702 -4.33(-4.85%)
Aug 25, 2022 90.50 91.05 88.43 89.37 6,411,839 -0.26(-0.29%)
Aug 24, 2022 87.85 90.33 86.91 89.63 8,724,511 +1.85(+2.11%)
Aug 23, 2022 86.46 88.54 85.45 87.78 9,315,394 +1.85(+2.15%)
Aug 22, 2022 86.32 87.79 85.23 85.93 9,357,518 -1.34(-1.54%)
Aug 19, 2022 87.69 88.60 86.74 87.27 7,734,571 -1.60(-1.80%)
Aug 18, 2022 89.49 89.67 87.31 88.87 8,029,658 -0.70(-0.78%)
Aug 17, 2022 90.90 92.04 89.10 89.57 10,679,964 -2.82(-3.05%)
Aug 16, 2022 94.56 94.72 91.75 92.39 9,353,116 -2.51(-2.64%)
Aug 15, 2022 93.00 95.14 92.62 94.90 7,250,116 +1.12(+1.19%)
Aug 12, 2022 91.62 94.11 91.35 93.78 9,744,069 +3.00(+3.30%)
Aug 11, 2022 93.79 95.17 90.14 90.78 12,313,323 -2.97(-3.17%)
Aug 10, 2022 92.79 93.87 91.40 93.75 8,970,134 +3.00(+3.31%)
Aug 09, 2022 92.05 93.30 89.14 90.75 14,745,667 -3.14(-3.34%)
Aug 08, 2022 93.36 95.10 91.92 93.89 19,242,704 +1.59(+1.72%)
Aug 05, 2022 87.29 92.31 86.13 92.30 19,812,496 +3.59(+4.05%)
Aug 04, 2022 86.12 88.87 85.50 88.71 15,928,413 +4.65(+5.53%)
Aug 03, 2022 82.99 85.50 82.80 84.06 14,259,328 +3.08(+3.80%)
Aug 02, 2022 78.92 81.88 78.72 80.98 9,962,789 +1.51(+1.90%)
Aug 01, 2022 80.34 81.83 78.99 79.47 11,539,791 -1.66(-2.05%)
Jul 29, 2022 82.12 82.30 80.00 81.13 9,467,755 -1.37(-1.66%)
Jul 28, 2022 83.50 83.93 80.41 82.50 11,297,589 -0.90(-1.08%)
Jul 27, 2022 81.89 83.68 80.73 83.40 10,234,130 +2.10(+2.58%)
Jul 26, 2022 80.99 83.00 79.65 81.30 9,187,997 +0.36(+0.44%)
Jul 25, 2022 80.80 81.22 79.41 80.94 8,094,089 +0.26(+0.32%)
Jul 22, 2022 84.67 84.90 80.55 80.68 10,633,357 -3.52(-4.18%)
Jul 21, 2022 84.43 85.15 83.34 84.20 7,801,311 -0.32(-0.38%)
Jul 20, 2022 83.45 86.41 82.96 84.52 14,964,622 +1.18(+1.42%)
Jul 19, 2022 81.02 83.46 80.06 83.34 12,013,823 +3.60(+4.51%)
Jul 18, 2022 83.31 84.62 79.29 79.74 11,158,110 -2.63(-3.19%)
Jul 15, 2022 82.37 82.61 79.74 82.37 9,674,536 +1.05(+1.29%)
Jul 14, 2022 82.33 82.88 80.63 81.32 11,111,549 -1.92(-2.31%)
Jul 13, 2022 79.96 84.04 79.68 83.24 13,149,357 +1.37(+1.67%)
Jul 12, 2022 80.71 82.47 78.09 81.87 15,154,412 +1.18(+1.46%)
Jul 11, 2022 83.70 84.25 80.49 80.69 9,830,620 -3.74(-4.43%)
Jul 08, 2022 82.60 84.63 82.09 84.43 12,032,555 +0.97(+1.16%)
Jul 07, 2022 81.35 84.30 80.85 83.46 13,858,193 +2.45(+3.02%)
Jul 06, 2022 81.01 83.17 80.22 81.01 17,498,272 +0.02(+0.02%)
Jul 05, 2022 75.71 81.04 75.19 80.99 15,310,259 +4.45(+5.81%)
Jul 01, 2022 74.37 76.70 73.70 76.54 13,420,337 +2.27(+3.06%)
Jun 30, 2022 73.58 75.26 72.55 74.27 11,330,912 -0.53(-0.71%)
Jun 29, 2022 73.96 75.35 72.78 74.80 9,559,327 +0.74(+1.00%)
Jun 28, 2022 76.87 77.28 73.42 74.06 13,459,461 -2.74(-3.57%)
Jun 27, 2022 77.02 77.66 75.21 76.80 13,732,839 -0.26(-0.34%)
Jun 24, 2022 77.22 77.65 74.28 77.06 18,564,224 +0.83(+1.09%)
Jun 23, 2022 72.21 76.34 71.97 76.23 16,813,338 +4.44(+6.18%)
Jun 22, 2022 68.96 73.07 68.65 71.79 15,525,522 +1.76(+2.51%)
Jun 21, 2022 68.66 71.77 68.66 70.03 16,486,056 +2.42(+3.58%)
Jun 17, 2022 64.44 68.92 64.41 67.61 26,514,608 +3.64(+5.69%)
Jun 16, 2022 63.63 64.26 62.16 63.97 10,346,748 -1.71(-2.60%)
Jun 15, 2022 64.04 66.36 63.49 65.68 14,003,814 +2.26(+3.56%)
Jun 14, 2022 63.78 64.12 62.13 63.42 13,764,107 +0.10(+0.16%)
Jun 13, 2022 64.97 65.47 62.63 63.32 16,752,085 -3.71(-5.53%)
Jun 10, 2022 69.02 69.24 66.55 67.03 12,884,561 -3.23(-4.60%)
Jun 09, 2022 72.83 73.06 70.23 70.26 10,300,554 -2.95(-4.03%)
Jun 08, 2022 72.02 74.67 72.02 73.21 11,119,210 +0.61(+0.84%)
Jun 07, 2022 68.52 72.69 68.45 72.60 10,791,332 +3.42(+4.94%)
Jun 06, 2022 72.18 72.76 68.72 69.18 12,265,245 -2.03(-2.85%)
Jun 03, 2022 69.38 71.53 69.02 71.21 15,058,133 +2.44(+3.55%)
Jun 02, 2022 67.30 69.06 66.41 68.77 9,377,615 +1.24(+1.84%)
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.